奇鋐 (3017)-中國信託-中壢券商分點個股進出

台股 » 個股 » 奇鋐 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

奇鋐

(3017)

可現股當沖

股價
708
漲跌
▲48
漲幅
+7.27%
成交量
26,216張
產業
上市電腦週邊類股
1339人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

奇鋐 (3017)籌碼相關－中國信託-中壢券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

中國信託-中壢券商分點個股進出
中國信託-中壢券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	672.24	5.4	690.17	708.00	-4.3	16,910	-0.03%
2024/05/22	1	661.00	4	657.50	660.00	-3	16,711	-0.02%
2024/05/21	3	644.33	5.2	644.42	650.00	-2.2	16,800	-0.01%
2024/05/20	12.1	648.07	3.3	650.36	638.00	8.8	16,830	0.05%
2024/05/17	3.3	655.31	7.2	659.93	660.00	-3.9	16,839	-0.02%
2024/05/16	7.4	657.24	7.4	665.15	651.00	0	16,884	0.00%
2024/05/15	11.1	659.49	13	660.77	644.00	-1.9	16,784	-0.01%
2024/05/14	4.2	634.27	4	629.25	645.00	0.2	16,719	0.00%
2024/05/13	12.3	638.65	11	651.73	626.00	1.3	16,823	0.01%
2024/05/10	6.2	643.97	2	643.96	638.00	4.2	16,855	0.02%
2024/05/09	8.3	662.05	7.1	658.41	654.00	1.3	17,255	0.01%
2024/05/08	6.2	672.58	7.1	669.73	663.00	-0.9	17,262	-0.01%
2024/05/07	3	667.00	3	672.00	674.00	0	17,568	0.00%
2024/05/06	5.2	677.94	4	676.50	662.00	1.2	17,471	0.01%
2024/05/03	11	659.17	19	657.26	662.00	-8	17,273	-0.05%
2024/05/02	12	644.00	11.3	652.35	656.00	0.7	17,248	0.00%
2024/04/30	7.1	650.36	10.1	653.90	654.00	-3	17,183	-0.02%
2024/04/29	13.1	631.68	2	626.50	626.00	11.1	17,187	0.06%
2024/04/26	16	654.38	16.1	656.41	642.00	-0.1	17,374	0.00%
2024/04/25	14.2	637.86	11.2	641.26	620.00	3.1	17,079	0.02%
2024/04/24	2	626.50	6.1	624.02	634.00	-4.1	16,953	-0.02%
2024/04/23	12.1	579.34	12.3	582.70	577.00	-0.2	17,056	0.00%
2024/04/22	4.3	585.85	7.6	584.46	567.00	-3.3	16,992	-0.02%
2024/04/19	10.2	653.45	6.5	649.44	630.00	3.7	16,950	0.02%
2024/04/18	2.2	665.34	4.4	663.55	680.00	-2.2	16,936	-0.01%
2024/04/17	7.2	625.42	9.2	633.62	638.00	-2	16,835	-0.01%
2024/04/16	2.3	604.56	3	602.33	606.00	-0.7	16,828	0.00%
2024/04/15	2	628.43	2.1	620.60	616.00	-0.1	16,832	0.00%
2024/04/12	2	612.00	14.2	618.63	628.00	-12.2	16,897	-0.07%
2024/04/11	4	574.05	24.2	583.08	584.00	-20.2	16,653	-0.12%
2024/04/10	17.1	565.96	2.1	569.47	555.00	15	16,608	0.09%
2024/04/09	18.1	575.87	8	578.25	577.00	10.1	16,586	0.06%
2024/04/08	2	579.50	23	586.18	570.00	-21	16,528	-0.13%
2024/04/03	9.1	549.88	23.3	553.60	546.00	-14.2	16,589	-0.09%
2024/04/02	10.1	537.81	1	547.00	533.00	9.1	16,497	0.06%
2024/04/01	2.4	555.08	0	0.00	554.00	2.4	16,476	0.01%
2024/03/29	4	549.50	2.2	542.36	546.00	1.8	16,382	0.01%
2024/03/28	4.1	523.96	6.1	530.75	542.00	-2	16,272	-0.01%
2024/03/27	9.5	534.59	2.1	538.95	534.00	7.4	16,176	0.05%
2024/03/26	16.5	554.63	6	554.00	541.00	10.5	16,093	0.07%
2024/03/25	12	587.50	2.1	586.38	583.00	9.9	15,929	0.06%
2024/03/22	11	585.73	9.1	588.47	589.00	1.9	15,868	0.01%
2024/03/21	2.2	584.60	2.3	584.30	585.00	-0.1	15,767	0.00%
2024/03/20	4.1	574.18	3	578.93	567.00	1	15,677	0.01%
2024/03/19	12.7	606.66	12.1	592.31	569.00	0.6	15,465	0.00%
2024/03/18	8.1	616.25	6	617.84	623.00	2	15,226	0.01%
2024/03/15	11.2	582.36	8.1	585.70	599.00	3.1	15,013	0.02%
2024/03/14	8.1	559.83	1	557.00	556.00	7.1	14,674	0.05%
2024/03/13	10.1	647.07	10.1	649.53	617.00	0	14,414	0.00%
2024/03/12	3.2	614.48	4.1	620.05	643.00	-1	13,964	-0.01%
2024/03/11	4	601.23	5	594.80	585.00	-1	13,651	-0.01%
2024/03/08	2.1	612.74	2	614.50	574.00	0.1	13,426	0.00%
2024/03/07	3	598.67	2	613.00	599.00	1	13,269	0.01%
2024/03/06	5.2	626.12	5	627.00	630.00	0.2	12,946	0.00%
2024/03/05	1	547.67	5.1	571.89	585.00	-4	12,713	-0.03%
2024/03/04	5	555.20	8.1	557.88	554.00	-3.1	12,560	-0.02%
2024/03/01	3	535.00	8.4	547.50	539.00	-5.4	12,472	-0.04%
2024/02/29	3	520.00	18	530.17	532.00	-15	12,399	-0.12%
2024/02/27	1	504.00	2	511.50	508.00	-1	12,167	-0.01%
2024/02/26	0	0.00	0.2	492.00	500.00	-0.2	12,143	0.00%
2024/02/23	12.1	507.06	0	0.00	498.50	12.1	12,107	0.10%
2024/02/22	5.2	515.88	4	528.25	520.00	1.2	12,045	0.01%
2024/02/21	5	479.60	0	0.00	495.00	5	12,019	0.04%
2024/02/20	6.2	472.33	2	471.50	483.00	4.2	11,975	0.04%
2024/02/19	5.2	500.67	1.5	498.53	486.00	3.7	11,954	0.03%
2024/02/16	4.1	513.15	6	516.67	510.00	-2	12,023	-0.02%
2024/02/15	2	523.00	3	531.67	534.00	-1	12,017	-0.01%
2024/02/05	0	0.00	1	493.50	485.50	-1	11,947	-0.01%
2024/02/02	6	475.00	5.2	477.28	478.00	0.8	11,799	0.01%
2024/02/01	15	440.13	11	453.51	457.50	4	11,601	0.03%
2024/01/31	7.1	420.99	5	420.88	425.50	2.1	11,272	0.02%
2024/01/30	5	417.90	6.1	419.11	429.50	-1.1	11,110	-0.01%
2024/01/29	1.4	388.28	4.4	387.45	390.50	-3.1	10,854	-0.03%
2024/01/26	2	384.25	6	380.67	386.00	-4	10,868	-0.04%
2024/01/25	9	389.83	5	391.80	389.50	4	10,898	0.04%
2024/01/24	1	384.00	2.1	386.32	387.50	-1.1	10,774	-0.01%
2024/01/23	7	385.55	7.1	380.16	386.50	-0.1	10,805	0.00%
2024/01/22	6	371.33	21.7	369.60	380.50	-15.7	10,603	-0.15%
2024/01/19	2	343.75	4	343.38	346.00	-2	10,366	-0.02%
2024/01/18	14.1	343.13	5	340.10	334.50	9.1	10,347	0.09%
2024/01/17	9	347.72	19	347.87	343.50	-10	10,285	-0.10%
2024/01/16	3.2	338.84	6	341.67	343.00	-2.8	10,244	-0.03%
2024/01/15	14	340.14	1	341.50	334.00	13	10,224	0.13%
2024/01/12	8	351.75	10	352.00	350.00	-2	10,164	-0.02%
2024/01/11	3	333.00	15	343.10	346.50	-12	9,909	-0.12%
2024/01/10	3	320.67	9.5	326.86	329.00	-6.5	9,844	-0.07%
2024/01/09	3	310.83	3	313.00	315.00	0	9,708	0.00%
2024/01/08	12.2	312.59	6.3	307.24	301.50	5.9	9,633	0.06%
2024/01/05	1	319.00	2	323.00	323.50	-1	9,475	-0.01%
2024/01/04	15	321.23	9	321.17	319.00	6	9,564	0.06%
2024/01/03	2	332.00	5	329.40	329.00	-3	9,628	-0.03%
2024/01/02	4	329.63	2	330.25	329.50	2	9,615	0.02%
2023/12/29	3	329.17	15.3	332.72	336.50	-12.3	9,631	-0.13%
2023/12/28	14	321.50	1	326.00	318.00	13	9,477	0.14%
2023/12/27	9.3	313.33	12	320.13	324.50	-2.7	9,478	-0.03%
2023/12/26	2	308.25	4	308.25	311.00	-2	9,542	-0.02%
2023/12/25	4	310.13	2	310.75	309.50	2	9,822	0.02%
2023/12/22	5	306.60	6	307.42	307.00	-1	9,954	-0.01%
2023/12/21	4.1	296.82	1	297.50	301.50	3.1	10,189	0.03%
2023/12/20	3.1	300.39	1	306.00	299.50	2.1	10,278	0.02%
2023/12/19	3	299.67	3	301.00	302.50	0	10,483	0.00%
2023/12/18	4	298.25	12	299.88	299.50	-8	10,603	-0.08%
2023/12/15	2.2	301.77	0	0.00	298.00	2.2	10,803	0.02%
2023/12/14	1	306.00	3	308.83	306.00	-2	10,986	-0.02%
2023/12/13	4	303.75	2	301.51	300.50	2	11,067	0.02%
2023/12/12	1	308.00	2.2	309.11	306.50	-1.2	11,063	-0.01%
2023/12/11	5	306.40	7	308.86	308.00	-2	11,153	-0.02%
2023/12/08	10.1	305.30	2	305.75	304.50	8.1	11,191	0.07%
2023/12/07	1.2	300.57	6.4	297.21	301.50	-5.3	11,204	-0.05%
2023/12/06	8.1	296.63	6	299.17	296.50	2.1	11,269	0.02%
2023/12/05	3	285.00	4	283.38	286.00	-1	11,267	-0.01%
2023/12/04	6	292.92	3	300.50	290.50	3	11,225	0.03%
2023/12/01	3	302.67	2	303.50	302.50	1	11,216	0.01%
2023/11/30	1	304.00	3	308.00	308.00	-2	11,223	-0.02%
2023/11/29	8.2	301.88	3	305.33	301.00	5.2	11,179	0.05%
2023/11/28	9.2	300.19	3	300.50	300.50	6.2	11,199	0.06%
2023/11/27	6	304.67	4.2	298.29	298.00	1.8	11,295	0.02%
2023/11/21	0.2	328.50	2	336.50	327.00	-1.8	11,394	-0.02%
2023/11/20	1	317.50	0	0.00	329.50	1	11,601	0.01%
2023/11/17	2	319.25	4	318.13	318.00	-2	11,533	-0.02%
2023/11/16	1.3	317.62	4	315.63	316.00	-2.7	11,591	-0.02%
2023/11/15	12.7	328.53	11	331.50	313.50	1.7	11,587	0.01%
2023/11/14	8	324.75	11.2	326.46	325.00	-3.2	11,556	-0.03%
2023/11/13	2	313.00	3	318.33	318.50	-1	11,586	-0.01%
2023/11/10	7.2	316.66	2	316.25	314.50	5.2	11,647	0.04%
2023/11/09	6	317.09	4	317.63	316.50	2	11,745	0.02%
2023/11/08	2	316.75	25	318.68	313.00	-23	11,836	-0.19%
2023/11/07	6	310.92	10.5	310.40	311.00	-4.5	11,949	-0.04%
2023/11/06	5.5	310.13	7.2	309.58	315.00	-1.7	12,182	-0.01%
2023/11/03	8.1	299.01	1	302.00	297.00	7.1	12,505	0.06%
2023/11/02	8.4	295.80	8	299.06	299.50	0.4	12,747	0.00%
2023/10/31	11.5	295.11	5	295.00	283.50	6.5	13,293	0.05%
2023/10/30	4	302.25	4	302.13	298.50	0	13,521	0.00%
2023/10/27	16.4	299.54	24	300.25	296.50	-7.6	13,680	-0.06%
2023/10/26	16	307.69	2.2	302.57	301.50	13.8	13,925	0.10%
2023/10/25	13	317.62	4	316.13	313.00	9	14,064	0.06%
2023/10/24	7	313.07	9.1	310.24	318.00	-2.1	14,224	-0.01%
2023/10/23	1	298.00	0	0.00	297.00	1	14,195	0.01%
2023/10/20	4	300.63	6	304.00	308.50	-2	14,432	-0.01%
2023/10/19	2.3	295.11	2	292.75	299.00	0.3	14,621	0.00%
2023/10/18	16	304.22	10	294.20	294.00	6	14,918	0.04%
2023/10/17	1.3	329.90	1.4	323.00	319.50	-0.1	15,011	0.00%
2023/10/16	2.2	333.56	0	0.00	325.50	2.2	15,049	0.01%
2023/10/13	9	340.72	8	341.69	337.00	1	15,194	0.01%
2023/10/12	3	347.67	4	343.63	342.00	-1	15,286	-0.01%
2023/10/11	7	343.86	7	340.36	336.50	0	15,413	0.00%
2023/10/06	1	349.00	2.1	348.48	348.50	-1.1	15,690	-0.01%
2023/10/05	12	345.42	12	348.75	344.00	0	15,923	0.00%
2023/10/04	2	330.50	2	335.50	345.00	0	15,976	0.00%
2023/10/03	0.4	347.00	0.2	340.50	340.00	0.2	15,965	0.00%
2023/10/02	3	347.67	1.3	343.70	342.50	1.8	16,091	0.01%
2023/09/28	7	329.71	5	335.10	341.00	2	16,017	0.01%
2023/09/27	14	315.04	15.1	316.15	321.00	-1.1	15,898	-0.01%
2023/09/26	12.1	313.21	32	315.17	313.50	-19.9	15,995	-0.12%
2023/09/25	10.1	299.01	1	301.00	297.00	9.1	16,091	0.06%
2023/09/22	1	298.00	5	292.70	297.50	-4	16,369	-0.02%
2023/09/21	12	273.21	13	275.96	280.00	-1	16,169	-0.01%
2023/09/20	15	283.60	15	284.57	281.00	0	16,119	0.00%
2023/09/19	3	283.50	2	280.50	278.00	1	16,033	0.01%
2023/09/18	9.1	306.85	2	295.00	293.50	7.1	15,942	0.04%
2023/09/15	0	318.50	1	320.00	320.00	-1	15,953	-0.01%
2023/09/14	7	314.86	7	316.36	318.00	0	16,122	0.00%
2023/09/13	2	299.00	3	301.33	304.00	-1	16,333	-0.01%
2023/09/12	1	305.50	1	305.50	306.00	0	16,622	0.00%
2023/09/11	3.2	324.18	0.1	330.00	311.50	3.1	16,910	0.02%
2023/09/08	0.2	340.76	0	0.00	337.00	0.2	16,934	0.00%
2023/09/07	1	334.00	1.1	341.18	342.00	-0.1	17,183	0.00%
2023/09/06	0	0.00	1.1	342.10	343.50	-1.1	17,207	-0.01%
2023/09/05	1.1	328.45	1	329.00	330.50	0.1	17,309	0.00%
2023/09/04	1	329.00	5	326.50	328.50	-4	17,401	-0.02%
2023/09/01	0	0.00	1	327.50	329.00	-1	17,523	-0.01%
2023/08/31	5	330.81	3	330.50	334.50	2	17,651	0.01%
2023/08/30	3	344.31	2	336.00	335.50	1	17,734	0.01%
2023/08/29	6	336.42	2.5	335.60	335.00	3.5	17,933	0.02%
2023/08/28	2.1	353.49	1	337.79	338.50	1	18,015	0.01%
2023/08/25	7.1	359.73	3	352.83	354.00	4.1	18,063	0.02%
2023/08/24	4	376.44	3	386.50	387.00	1	17,950	0.01%
2023/08/23	2	357.25	7.1	358.84	356.00	-5.1	17,909	-0.03%
2023/08/22	4	353.25	0	0.00	350.50	4	18,218	0.02%
2023/08/21	1	352.50	1	353.00	353.50	0	18,518	0.00%
2023/08/18	2.5	360.80	4.1	361.46	352.00	-1.6	18,472	-0.01%
2023/08/17	2	354.75	5	354.50	363.00	-3	18,342	-0.02%
2023/08/16	1.1	348.44	1.1	342.67	350.00	0.1	18,270	0.00%
2023/08/15	2	341.50	1	339.00	343.50	1	18,323	0.01%
2023/08/14	7	316.36	4	319.13	319.00	3	18,425	0.02%
2023/08/11	0.1	318.50	1.1	319.95	321.00	-1	18,409	-0.01%
2023/08/10	3.2	320.59	3.1	332.95	314.50	0.1	18,368	0.00%
2023/08/09	6.1	359.04	10.2	363.65	349.00	-4.1	18,241	-0.02%
2023/08/08	4	355.00	9.1	351.86	358.00	-5.1	17,976	-0.03%
2023/08/07	9	352.78	10	351.55	349.50	-1	17,883	-0.01%
2023/08/04	4.1	334.77	5	323.03	338.00	-0.9	17,657	-0.01%
2023/08/02	16.1	322.59	9	325.14	315.50	7	17,537	0.04%
2023/08/01	2	323.00	7	321.88	328.00	-5	17,424	-0.03%
2023/07/31	8.1	352.31	6	351.00	322.00	2.1	17,773	0.01%
2023/07/28	15	338.37	17	344.25	352.00	-2	17,986	-0.01%
2023/07/27	11	353.24	6	351.75	340.00	5	17,903	0.03%
2023/07/26	1.4	344.07	1	345.50	343.50	0.4	17,910	0.00%
2023/07/25	7	354.21	8	353.44	340.50	-1	17,963	-0.01%
2023/07/24	9	347.50	8	344.69	344.00	1	17,926	0.01%
2023/07/21	3	314.67	3.1	326.74	339.00	-0.1	17,679	0.00%
2023/07/20	1	305.00	3.4	305.92	308.50	-2.4	17,321	-0.01%
2023/07/19	1	293.00	2	292.50	291.50	-1	17,096	-0.01%
2023/07/18	8	285.44	7	291.36	293.00	1	17,121	0.01%
2023/07/17	6.2	284.12	6	286.67	285.00	0.2	17,009	0.00%
2023/07/14	5.1	295.18	3	288.00	293.50	2.1	16,859	0.01%
2023/07/13	7.2	301.96	9.3	297.59	288.00	-2.1	16,774	-0.01%
2023/07/12	0.2	294.50	12	288.00	287.50	-11.9	16,420	-0.07%
2023/07/11	3	281.67	3.2	283.09	283.50	-0.2	16,252	0.00%
2023/07/10	2	277.75	2	274.50	273.00	0	16,127	0.00%
2023/07/07	8.2	276.34	9	273.33	270.00	-0.8	16,187	0.00%
2023/07/06	3.1	272.23	2	276.25	273.50	1.1	16,032	0.01%
2023/07/05	3.1	282.15	11	282.91	280.50	-7.9	15,958	-0.05%
2023/07/04	16.1	294.91	8	292.88	292.00	8.1	15,805	0.05%
2023/07/03	42	287.62	32	287.49	293.00	10	15,627	0.06%
2023/06/30	7	267.02	2	263.25	271.00	5	15,257	0.03%
2023/06/29	18	243.00	18	245.39	246.50	0	14,969	0.00%
2023/06/28	2	239.00	3	242.50	241.50	-1	15,263	-0.01%
2023/06/27	0.1	235.00	1	238.50	235.00	-0.9	15,506	-0.01%
2023/06/26	4	245.38	3	246.00	250.00	1	15,806	0.01%
2023/06/21	1	252.50	1	249.50	249.50	0	15,760	0.00%
2023/06/20	2	253.00	1	253.00	252.00	1	16,021	0.01%
2023/06/19	2	256.25	1	256.50	254.50	1	16,419	0.01%
2023/06/16	4	240.88	5	245.70	247.00	-1	16,302	-0.01%
2023/06/15	3.1	229.13	2.2	237.32	237.00	0.9	16,089	0.01%
2023/06/14	7	222.86	7	222.07	224.00	0	15,750	0.00%
2023/06/13	8	218.38	10	217.40	219.50	-2	15,654	-0.01%
2023/06/12	1	205.00	1	209.00	205.50	0	15,370	0.00%
2023/06/09	3	207.50	3.2	208.97	209.50	-0.2	15,293	0.00%
2023/06/08	7.1	202.27	7	202.64	200.50	0.1	15,073	0.00%
2023/06/07	3	205.67	3	207.17	208.00	0	14,973	0.00%
2023/06/06	1	200.50	1	202.50	203.50	0	14,812	0.00%
2023/06/05	7	196.14	10	200.70	200.00	-3	14,614	-0.02%
2023/06/02	8	205.06	4	205.50	202.00	4	14,364	0.03%
2023/06/01	1	199.50	2	203.50	207.00	-1	14,049	-0.01%
2023/05/31	4	199.38	2	203.00	197.50	2	13,851	0.01%
2023/05/30	3	202.50	3	201.83	201.50	0	13,707	0.00%
2023/05/29	16	206.66	16	210.59	206.00	0	13,717	0.00%
2023/05/26	6.2	202.58	6	205.42	208.00	0.2	13,795	0.00%
2023/05/25	27	196.85	33.3	199.85	197.50	-6.3	13,401	-0.05%
2023/05/24	4	186.00	2	184.00	187.00	2	12,993	0.02%
2023/05/23	4.1	183.11	4	183.25	182.50	0.1	12,930	0.00%
2023/05/22	3.1	181.29	1	180.50	182.50	2.1	12,861	0.02%
2023/05/19	4	184.63	3.1	181.41	184.00	0.9	12,758	0.01%
2023/05/18	7	182.64	4	187.00	186.00	3	12,576	0.02%
2023/05/17	3	179.00	2	178.00	178.00	1	12,319	0.01%
2023/05/11	0.2	177.00	0	0.00	174.50	0.2	11,760	0.00%
2023/05/10	1	180.00	0	0.00	178.50	1	11,609	0.01%
2023/05/09	5	181.40	2	178.00	183.00	3	11,432	0.03%
2023/05/08	1	180.50	1	184.50	181.50	0	11,312	0.00%
2023/05/05	9	178.39	9	179.83	181.00	0	11,073	0.00%
2023/05/04	13	171.65	15	174.10	175.50	-2	10,617	-0.02%
2023/05/03	1	165.50	1	164.00	163.00	0	10,134	0.00%
2023/05/02	2	161.25	4	164.38	166.00	-2	10,026	-0.02%
2023/04/28	1	151.00	5	155.00	157.50	-4	9,717	-0.04%
2023/04/27	6	152.50	8.4	153.54	153.50	-2.4	9,459	-0.02%
2023/04/25	0	0.00	2.4	139.60	141.50	-2.4	9,007	-0.03%
2023/04/24	2.3	144.06	2	145.00	144.00	0.3	8,916	0.00%
2023/04/21	7.1	145.07	3	142.17	143.00	4.1	8,814	0.05%
2023/04/20	0.4	147.93	3	147.17	147.50	-2.7	8,651	-0.03%
2023/04/19	2	151.50	6	151.58	151.00	-4	8,530	-0.05%
2023/04/18	15	155.33	8	157.63	152.50	7	8,516	0.08%
2023/04/17	1	157.00	3	156.33	156.00	-2	8,347	-0.02%
2023/04/14	4	152.50	54	150.61	153.00	-50	8,208	-0.61%
2023/04/13	3	149.50	25	148.14	149.50	-22	8,043	-0.27%
2023/04/12	8	154.44	7	154.64	154.50	1	7,957	0.01%
2023/04/11	5	150.10	4	150.50	149.50	1	7,732	0.01%
2023/04/10	2	149.75	4	147.75	148.50	-2	7,604	-0.03%
2023/04/07	3	143.83	5	144.50	144.50	-2	7,470	-0.03%
2023/04/06	4	142.38	0	0.00	142.00	4	7,388	0.05%
2023/03/31	1	140.00	2	141.25	141.00	-1	7,282	-0.01%
2023/03/30	1	141.50	0	0.00	142.00	1	7,269	0.01%
2023/03/29	8	144.31	6	144.08	142.50	2	7,205	0.03%
2023/03/28	5	141.00	1	146.50	142.00	4	6,912	0.06%
2023/03/27	7	148.86	4	147.75	148.50	3	6,662	0.05%
2023/03/24	7	138.21	7	139.71	142.50	0	6,298	0.00%
2023/03/23	77	138.84	19.3	138.80	138.50	57.7	6,175	0.93%
2023/03/22	18	132.22	15	131.80	136.50	3	5,757	0.05%
2023/03/21	16	123.22	22	124.43	126.50	-6	5,149	-0.12%
2023/03/20	3	119.33	5	121.70	119.00	-2	4,971	-0.04%
2023/03/17	6	116.50	5	115.70	115.50	1	4,812	0.02%
2023/03/16	8	115.94	4	116.25	115.00	4	4,838	0.08%
2023/03/15	3	113.83	1	116.50	114.50	2	5,047	0.04%
2023/03/10	0	0.00	2	115.25	113.50	-2	5,772	-0.03%
2023/03/09	1	118.50	0	0.00	117.50	1	5,772	0.02%
2023/03/07	2	118.25	0	0.00	118.00	2	5,778	0.03%
2023/03/03	4.3	120.20	2	118.50	118.50	2.3	5,809	0.04%
2023/03/02	1	118.00	1	119.00	119.00	0	5,902	0.00%
2023/03/01	30	118.85	29	116.38	119.00	1	6,022	0.02%
2023/02/24	2	124.25	12.1	120.64	120.50	-10.1	6,042	-0.17%
2023/02/22	2	113.50	2	115.00	115.00	0	5,678	0.00%
2023/02/21	3	114.17	3	115.33	115.00	0	5,652	0.00%
2023/02/20	2	114.00	2	115.00	114.50	0	5,686	0.00%
2023/02/17	3	115.50	0	0.00	114.50	3	5,774	0.05%
2023/02/16	1	118.00	1	117.50	117.50	0	5,924	0.00%
2023/02/15	0	0.00	4	116.00	115.00	-4	5,991	-0.07%
2023/02/14	0	0.00	2	117.00	115.50	-2	5,955	-0.03%
2023/02/13	4	115.25	3	116.67	117.50	1	5,961	0.02%
2023/02/10	12	116.29	3	117.67	115.50	9	5,934	0.15%
2023/02/09	2	116.50	6	116.67	116.00	-4	5,894	-0.07%
2023/02/08	2	114.50	8	113.13	115.00	-6	5,839	-0.10%
2023/02/07	1	109.00	1	110.50	110.50	0	5,763	0.00%
2023/02/06	10	109.60	6	111.17	111.50	4	5,778	0.07%
2023/02/03	1	112.50	0	0.00	112.00	1	5,698	0.02%
2023/02/02	5	108.70	16	109.47	112.00	-11	5,683	-0.19%
2023/02/01	8	105.25	2	105.25	107.50	6	5,661	0.11%
2023/01/31	4	106.50	1	106.00	106.00	3	5,633	0.05%
2023/01/30	0	0.00	1	110.00	109.50	-1	5,610	-0.02%
2023/01/13	3	107.17	0	0.00	107.00	3	5,815	0.05%
2023/01/09	0	0.00	6	109.33	110.50	-6	6,199	-0.10%
2023/01/06	4	106.25	0	0.00	107.50	4	6,241	0.06%
2023/01/05	6	108.92	0	0.00	108.50	6	6,307	0.10%
2023/01/03	0	0.00	2	113.00	112.50	-2	6,547	-0.03%
2022/12/28	1	109.00	0	0.00	108.50	1	7,231	0.01%
2022/12/26	0	0.00	1	110.00	111.50	-1	7,356	-0.01%
2022/12/21	1	110.50	3	108.67	109.00	-2	7,492	-0.03%
2022/12/20	2	112.00	2	113.25	111.50	0	7,465	0.00%
2022/12/19	4	112.13	0	0.00	112.00	4	7,423	0.05%
2022/12/16	3	115.67	1	116.00	115.00	2	7,354	0.03%
2022/12/15	5	117.50	5	116.70	116.50	0	7,274	0.00%
2022/12/14	1	115.50	3	115.67	116.00	-2	7,307	-0.03%
2022/12/13	2.3	114.57	2	115.25	114.00	0.3	7,378	0.00%
2022/12/12	4.2	114.81	0	0.00	114.50	4.2	7,364	0.06%
2022/12/09	1	114.00	1	115.00	115.50	0	7,331	0.00%
2022/12/08	3.2	111.56	3	112.50	113.50	0.2	7,301	0.00%
2022/12/07	6.3	117.87	3.2	116.36	112.50	3.1	7,291	0.04%
2022/12/06	3	126.83	2	123.25	124.00	1	7,067	0.01%
2022/12/05	4	121.25	5.3	125.87	127.00	-1.3	6,830	-0.02%
2022/12/02	1	115.50	1	115.00	115.50	0	6,412	0.00%
2022/12/01	0.2	113.50	8	114.88	114.50	-7.8	6,418	-0.12%
2022/11/30	2	112.50	1	113.50	113.00	1	6,380	0.02%
2022/11/28	1	111.50	1	111.50	111.50	0	6,341	0.00%
2022/11/25	1	111.00	1	109.00	109.00	0	6,329	0.00%
2022/11/24	9	109.39	5	110.90	111.00	4	6,331	0.06%
2022/11/23	3	109.33	8	109.63	110.00	-5	6,288	-0.08%
2022/11/22	3	106.50	2	108.25	106.00	1	6,203	0.02%
2022/11/21	1	103.50	1	103.50	104.00	0	6,102	0.00%
2022/11/18	1	104.00	3	103.50	102.00	-2	6,164	-0.03%
2022/11/17	3	102.50	0	0.00	103.00	3	6,154	0.05%
2022/11/16	0	0.00	2	102.25	102.00	-2	6,146	-0.03%
2022/11/15	0	0.00	15	102.50	102.00	-15	6,109	-0.25%
2022/11/14	10	104.95	4	103.63	104.50	6	6,180	0.10%
2022/11/11	18	110.47	8	110.81	110.00	10	6,032	0.17%
2022/11/10	0	0.00	3	106.50	106.00	-3	5,932	-0.05%
2022/11/09	5	108.80	7	108.36	108.00	-2	6,009	-0.03%
2022/11/08	1	106.50	0	0.00	106.00	1	6,054	0.02%
2022/11/07	0	0.00	2	108.50	107.50	-2	6,090	-0.03%
2022/11/01	0	0.00	1	102.50	102.50	-1	6,835	-0.01%
2022/10/31	1	103.50	1	102.50	102.00	0	7,005	0.00%
2022/10/28	2	102.00	1	102.50	101.00	1	7,098	0.01%
2022/10/27	11	99.73	11	98.15	99.90	0	7,025	0.00%
2022/10/24	1	97.20	1	98.00	96.30	0	7,034	0.00%
2022/10/21	1	97.50	1	96.40	95.40	0	7,232	0.00%
2022/10/20	0.1	98.70	1	98.50	98.80	-0.9	7,298	-0.01%
2022/10/19	3	101.17	2	103.00	100.50	1	7,443	0.01%
2022/10/18	1	101.50	1	103.50	101.50	0	7,728	0.00%
2022/10/14	3	106.50	3	106.50	105.00	0	7,668	0.00%
2022/10/13	2.1	104.19	1	104.50	103.50	1.1	7,679	0.01%
2022/10/12	2	105.50	4	104.63	107.00	-2	7,677	-0.03%
2022/10/11	2.2	105.45	0	0.00	104.00	2.2	7,667	0.03%
2022/10/07	1	111.50	0	0.00	110.50	1	7,651	0.01%
2022/10/06	5	114.20	5	115.00	116.00	0	7,630	0.00%
2022/10/05	6	118.83	7	121.14	119.50	-1	7,570	-0.01%
2022/10/04	0	0.00	1	111.50	114.00	-1	7,428	-0.01%
2022/09/30	0	0.00	3	106.50	111.50	-3	7,715	-0.04%
2022/09/29	4	108.75	0	0.00	108.00	4	7,874	0.05%
2022/09/28	1	112.50	0	0.00	109.00	1	7,978	0.01%
2022/09/27	0	0.00	2.3	113.61	116.00	-2.3	7,948	-0.03%
2022/09/23	1	116.00	1	117.00	115.50	0	8,156	0.00%
2022/09/21	1	116.00	0	0.00	116.00	1	8,174	0.01%
2022/09/20	1	116.50	2	115.75	117.00	-1	8,159	-0.01%
2022/09/19	6	113.50	6	113.50	113.50	0	8,142	0.00%
2022/09/16	1	113.50	1	114.50	113.50	0	8,157	0.00%
2022/09/13	4	113.13	4	113.88	113.00	0	8,435	0.00%
2022/09/12	1	112.50	2	111.75	112.00	-1	8,485	-0.01%
2022/09/08	5.3	106.62	3	107.50	107.50	2.3	8,486	0.03%
2022/09/01	1	104.50	1	105.50	105.50	0	8,692	0.00%
2022/08/26	1	112.00	1	111.00	113.00	0	8,986	0.00%
2022/08/19	2	116.50	4	117.00	117.00	-2	9,415	-0.02%
2022/08/17	2	119.00	0	0.00	119.00	2	10,238	0.02%
2022/08/16	1	119.00	1	118.50	119.00	0	10,639	0.00%
2022/08/15	1	117.00	2	120.00	119.50	-1	10,651	-0.01%
2022/08/12	0	0.00	3	116.50	117.50	-3	10,695	-0.03%
2022/08/11	0	0.00	2	113.50	114.50	-2	10,707	-0.02%
2022/08/10	17	115.00	0	0.00	112.50	17	10,693	0.16%
2022/08/09	5	119.00	5	119.00	119.00	0	10,339	0.00%
2022/08/08	0	0.00	1.1	116.64	118.00	-1.1	10,169	-0.01%
2022/08/04	1	113.50	1	112.00	113.00	0	9,857	0.00%
2022/08/03	0	0.00	1	115.00	115.00	-1	9,804	-0.01%
2022/08/02	0	0.00	7	114.43	115.00	-7	9,884	-0.07%
2022/08/01	2	117.00	2	115.25	115.50	0	9,904	0.00%
2022/07/29	3	118.00	5	117.50	118.00	-2	9,828	-0.02%
2022/07/28	6	117.33	12	117.25	117.00	-6	9,825	-0.06%
2022/07/27	10	114.75	0	0.00	116.00	10	9,627	0.10%
2022/07/26	1	113.50	11	112.41	114.00	-10	9,545	-0.10%
2022/07/25	6	107.00	4	110.00	112.50	2	9,366	0.02%
2022/07/22	0	0.00	6	104.00	104.50	-6	9,081	-0.07%
2022/07/21	2	103.50	6	103.33	105.50	-4	9,142	-0.04%
2022/07/20	4	106.88	4	105.75	105.00	0	9,118	0.00%
2022/07/19	1	105.50	14	105.89	105.00	-13	9,191	-0.14%
2022/07/18	1	103.50	2	103.25	104.00	-1	9,222	-0.01%
2022/07/15	16	101.78	1	101.00	101.00	15	9,329	0.16%
2022/07/14	1	100.50	1	100.00	101.00	0	9,371	0.00%
2022/07/12	0	0.00	1	96.40	96.00	-1	9,385	-0.01%
2022/07/11	5	98.54	5	98.46	98.40	0	9,361	0.00%
2022/07/08	3	92.60	4	95.30	96.10	-1	9,174	-0.01%
2022/07/07	9	85.96	6	84.22	87.40	3	9,072	0.03%
2022/07/06	1	83.50	4	83.98	82.60	-3	8,964	-0.03%
2022/07/05	4	86.90	4	85.93	87.20	0	9,052	0.00%
2022/07/04	3	85.00	5	86.42	85.30	-2	9,143	-0.02%
2022/07/01	8	90.00	10	91.28	86.90	-2	9,169	-0.02%
2022/06/30	3	93.63	2	93.75	93.10	1	9,079	0.01%
2022/06/29	1	96.80	0	0.00	97.10	1	9,182	0.01%
2022/06/28	2	99.85	1	100.50	98.60	1	9,461	0.01%
2022/06/27	3	100.00	10	99.65	99.90	-7	10,427	-0.07%
2022/06/24	1	94.50	1	94.90	95.40	0	10,640	0.00%
2022/06/23	12	93.64	14	94.09	93.90	-2	10,989	-0.02%
2022/06/22	5	93.10	5	94.78	92.60	0	11,371	0.00%
2022/06/21	9	97.41	16	95.75	98.10	-7	11,436	-0.06%
2022/06/20	6	99.78	8	100.14	98.00	-2	11,817	-0.02%
2022/06/17	11.1	103.22	7	104.79	103.00	4.1	12,397	0.03%
2022/06/16	11	105.91	10	105.70	103.50	1	12,956	0.01%
2022/06/15	5	108.10	0	0.00	106.00	5	13,337	0.04%
2022/06/14	11	105.41	5	107.40	108.00	6	13,563	0.04%
2022/06/13	6	104.92	16	102.66	106.00	-10	13,810	-0.07%
2022/06/10	4	104.75	2	104.00	105.00	2	14,157	0.01%
2022/06/09	13	105.00	3	105.50	105.00	10	14,408	0.07%
2022/06/08	0	0.00	1	107.50	107.50	-1	14,810	-0.01%
2022/06/07	6	106.42	6	106.50	108.00	0	15,523	0.00%
2022/06/06	2	110.75	1	112.50	111.00	1	15,767	0.01%
2022/06/02	4	112.88	3	113.67	112.00	1	16,055	0.01%
2022/06/01	6	112.92	2	113.75	112.50	4	16,225	0.02%
2022/05/31	3	112.17	2	112.00	113.00	1	16,439	0.01%
2022/05/30	4	114.50	4	114.13	114.50	0	16,554	0.00%
2022/05/27	12	115.58	3.1	115.35	113.50	8.9	16,680	0.05%
2022/05/26	13.1	117.45	9	118.94	117.00	4.1	16,551	0.02%
2022/05/25	11	115.09	31	115.85	118.00	-20	16,330	-0.12%
2022/05/24	13	113.42	11	111.68	109.00	2	16,110	0.01%
2022/05/23	2	112.00	4	111.50	112.00	-2	16,307	-0.01%
2022/05/20	1	110.50	2	112.25	109.50	-1	16,605	-0.01%
2022/05/19	3	108.83	3	107.00	111.00	0	16,725	0.00%
2022/05/18	1	108.50	4	109.13	109.00	-3	17,036	-0.02%
2022/05/17	1	105.00	0	0.00	105.00	1	17,376	0.01%
2022/05/16	1	104.50	1.2	106.74	104.50	-0.2	17,465	0.00%
2022/05/13	17	104.50	1	105.00	105.00	16	17,601	0.09%
2022/05/12	0.2	102.00	16	102.81	102.00	-15.9	17,747	-0.09%
2022/05/11	31	106.87	0	0.00	103.50	31	18,072	0.17%
2022/05/10	1	105.50	13	102.35	105.50	-12	18,149	-0.07%
2022/05/09	1	102.00	13	101.85	101.00	-12	18,376	-0.07%
2022/05/06	1	105.50	10	104.75	105.50	-9	18,654	-0.05%
2022/05/05	2	108.00	5	108.90	108.00	-3	18,938	-0.02%
2022/05/04	2	106.00	0	0.00	105.00	2	19,012	0.01%
2022/04/29	1	106.00	2	105.00	104.50	-1	19,729	-0.01%
2022/04/28	1	103.50	0	0.00	103.50	1	20,507	0.00%
2022/04/27	0	0.00	4	102.63	104.00	-4	21,072	-0.02%
2022/04/26	1	108.00	1	106.00	103.00	0	21,428	0.00%
2022/04/25	4	104.25	5	104.30	105.00	-1	21,669	0.00%
2022/04/22	2	111.00	0	0.00	107.00	2	21,647	0.01%
2022/04/21	0	0.00	3	113.00	113.50	-3	21,616	-0.01%
2022/04/19	0	0.00	2	107.25	106.00	-2	21,257	-0.01%
2022/04/15	1	105.00	1	106.50	104.50	0	20,972	0.00%
2022/04/14	0	0.00	1	106.50	108.00	-1	20,931	0.00%
2022/04/13	3	105.83	2	105.50	105.50	1	20,946	0.00%
2022/04/12	2	106.01	0	0.00	105.50	2	20,977	0.01%
2022/04/11	7	108.57	6.4	107.55	106.50	0.7	20,947	0.00%
2022/04/08	2	110.75	2	111.25	112.00	0	20,789	0.00%
2022/04/07	3	113.17	6	113.25	111.00	-3	20,651	-0.01%
2022/04/06	6.1	113.83	3	113.00	113.00	3.1	20,526	0.02%
2022/04/01	1	114.00	1	114.50	114.50	0	20,440	0.00%
2022/03/31	6	118.75	3	118.67	116.50	3	20,269	0.01%
2022/03/30	22	122.41	63	124.95	117.00	-41	19,995	-0.21%
2022/03/29	12	119.54	14	118.11	116.50	-2	19,004	-0.01%
2022/03/28	3	117.67	5	118.10	119.00	-2	18,706	-0.01%
2022/03/25	6	114.25	11	114.59	117.00	-5	18,350	-0.03%
2022/03/24	12	112.42	2	113.25	111.50	10	17,934	0.06%
2022/03/23	19	118.24	5	115.10	115.00	14	17,788	0.08%
2022/03/22	26.3	116.24	24	116.15	118.00	2.3	17,269	0.01%
2022/03/21	14	111.11	8	110.88	112.50	6	16,587	0.04%
2022/03/18	7	108.29	7	108.43	110.00	0	15,987	0.00%
2022/03/17	4	106.38	3	106.67	106.50	1	15,551	0.01%
2022/03/16	7	106.00	4.5	105.94	106.00	2.5	15,400	0.02%
2022/03/15	11	108.32	14	110.64	106.00	-3	15,788	-0.02%
2022/03/14	19.5	119.98	17	118.00	117.00	2.5	15,461	0.02%
2022/03/11	7	122.00	10	122.40	122.50	-3	15,218	-0.02%
2022/03/10	58	120.97	11	118.91	119.50	47	14,819	0.32%
2022/03/09	0	0.00	6.1	112.13	116.00	-6.1	14,134	-0.04%
2022/03/08	14.1	106.81	17	107.65	105.50	-3	13,742	-0.02%
2022/03/07	8	107.13	15	105.70	105.50	-7	13,508	-0.05%
2022/03/04	11	113.59	9	114.22	113.00	2	13,440	0.01%
2022/03/03	1	113.00	5	112.40	112.00	-4	13,288	-0.03%
2022/03/02	4	109.88	4	109.25	108.50	0	13,178	0.00%
2022/03/01	14	110.00	14	110.54	111.00	0	13,077	0.00%
2022/02/25	3	113.33	4	112.25	110.00	-1	13,177	-0.01%
2022/02/24	9	112.89	13	112.88	113.00	-4	13,279	-0.03%
2022/02/23	67	114.98	54	115.17	114.50	13	13,465	0.10%
2022/02/22	4	111.50	26	107.71	110.00	-22	13,330	-0.17%
2022/02/21	19	111.29	4	110.38	110.00	15	13,121	0.11%
2022/02/18	14	112.43	2	114.00	114.00	12	12,934	0.09%
2022/02/17	63	107.95	55	110.29	112.50	8	12,625	0.06%
2022/02/16	0	0.00	1	103.50	103.00	-1	12,365	-0.01%
2022/02/15	3	105.17	8	103.00	103.00	-5	12,811	-0.04%
2022/02/14	21	106.00	21	104.95	105.50	0	13,044	0.00%
2022/02/11	13	106.69	23	106.33	106.00	-10	13,289	-0.08%
2022/02/10	2	105.75	3	104.50	104.00	-1	13,683	-0.01%
2022/02/09	14	103.29	3	104.50	106.00	11	13,551	0.08%
2022/02/08	2	100.25	57	98.07	101.50	-55	13,291	-0.41%
2022/02/07	10	94.21	7	93.50	95.40	3	12,990	0.02%
2022/01/26	14	92.19	3	92.30	92.80	11	12,748	0.09%
2022/01/25	7	92.76	10	95.11	92.30	-3	12,853	-0.02%
2022/01/24	4	97.43	2	95.15	95.00	2	12,721	0.02%
2022/01/21	21	99.14	22.1	99.43	99.20	-1.1	12,384	-0.01%
2022/01/20	16	96.96	18.3	97.22	98.00	-2.3	11,863	-0.02%
2022/01/19	26	94.37	38	94.20	95.70	-12	11,540	-0.10%
2022/01/18	48.3	88.76	10.3	91.65	91.20	37.9	11,474	0.33%
2022/01/17	0	0.00	1	89.00	89.20	-1	11,991	-0.01%
2022/01/14	1	83.10	0	0.00	83.90	1	13,041	0.01%
2022/01/11	2	88.10	2	87.50	86.90	0	13,280	0.00%
2022/01/07	0.2	86.80	0	0.00	86.30	0.2	13,285	0.00%
2022/01/05	0	0.00	5	89.76	90.20	-5	13,306	-0.04%
2022/01/04	0	0.00	7	89.23	88.80	-7	13,290	-0.05%
2022/01/03	8.3	89.22	6	89.52	89.00	2.3	13,260	0.02%
2021/12/30	2	88.50	0	0.00	88.20	2	13,268	0.02%
2021/12/29	1	87.50	2	88.90	88.70	-1	13,371	-0.01%
2021/12/28	0	0.00	1	88.40	87.70	-1	13,504	-0.01%
2021/12/27	0	0.00	1	87.50	87.50	-1	13,660	-0.01%
2021/12/24	3	88.13	0	0.00	87.70	3	13,957	0.02%
2021/12/23	0	0.00	1	88.00	87.00	-1	14,098	-0.01%
2021/12/22	11	86.65	0	0.00	87.10	11	14,289	0.08%
2021/12/21	1	85.20	1	85.90	86.00	0	14,801	0.00%
2021/12/20	0	0.00	1	85.70	85.10	-1	15,089	-0.01%
2021/12/17	2	87.30	4	87.68	86.90	-2	15,701	-0.01%
2021/12/16	6	88.48	7	88.23	89.20	-1	16,278	-0.01%
2021/12/15	0	0.00	1	86.80	86.70	-1	16,645	-0.01%
2021/12/14	3	87.13	0	0.00	87.00	3	16,959	0.02%
2021/12/13	2	88.35	3	88.30	89.10	-1	17,018	-0.01%
2021/12/10	3	87.70	2	88.20	87.80	1	16,987	0.01%
2021/12/09	27	92.19	13	91.12	88.70	14	16,870	0.08%
2021/12/08	4	88.70	8	88.63	89.30	-4	16,151	-0.02%
2021/12/07	0	0.00	6	87.75	87.60	-6	16,191	-0.04%
2021/12/06	3	88.47	2.2	88.92	89.20	0.8	16,177	0.00%
2021/12/03	4	88.25	7.1	88.13	87.70	-3.1	16,217	-0.02%
2021/12/02	4	86.85	0	0.00	86.00	4	16,447	0.02%
2021/12/01	6	89.17	2	88.25	88.50	4	16,551	0.02%
2021/11/30	6	88.32	22	88.03	88.40	-16	16,673	-0.10%
2021/11/29	17	85.45	16	84.15	86.50	1	16,724	0.01%
2021/11/26	2	85.00	1	86.50	85.40	1	16,819	0.01%
2021/11/25	6	85.92	1	85.10	85.80	5	16,717	0.03%
2021/11/24	17	89.36	14	87.66	87.30	3	16,584	0.02%
2021/11/23	26	89.10	35	88.93	89.50	-9	16,358	-0.06%
2021/11/22	10.2	88.74	15	88.47	88.40	-4.8	15,994	-0.03%
2021/11/19	7	87.30	12	87.94	87.60	-5	15,509	-0.03%
2021/11/18	8	84.03	8	84.35	83.50	0	15,085	0.00%
2021/11/17	2	81.70	0	0.00	82.50	2	14,939	0.01%
2021/11/16	7	81.40	2	81.80	82.00	5	14,907	0.03%
2021/11/15	5	81.48	0	0.00	81.20	5	14,880	0.03%
2021/11/12	20	83.55	5	82.30	81.50	15	14,743	0.10%
2021/11/11	9	90.18	5	88.48	89.40	4	14,245	0.03%
2021/11/10	7	87.44	8	87.86	88.40	-1	14,017	-0.01%
2021/11/09	5	83.54	21	85.14	87.50	-16	13,647	-0.12%
2021/11/08	2	80.35	2	80.60	80.40	0	12,955	0.00%
2021/11/05	5	79.92	4	80.03	80.90	1	13,030	0.01%
2021/11/04	5	80.64	4	80.35	80.10	1	13,254	0.01%
2021/11/03	3	81.07	2	81.35	81.30	1	13,560	0.01%
2021/11/02	22	81.00	17	80.81	80.20	5	13,624	0.04%
2021/11/01	4	82.60	6.2	82.04	82.20	-2.2	13,410	-0.02%
2021/10/29	3	82.20	4	82.13	82.90	-1	13,341	-0.01%
2021/10/28	7.2	82.42	17.4	83.18	81.00	-10.2	13,297	-0.08%
2021/10/27	23.1	80.49	25	80.54	82.10	-1.9	13,022	-0.01%
2021/10/26	21.1	81.63	47	81.21	82.10	-25.9	12,753	-0.20%
2021/10/25	38.2	84.57	26	84.39	84.30	12.2	12,388	0.10%
2021/10/22	14	80.99	31.2	82.91	85.00	-17.2	11,636	-0.15%
2021/10/21	7	78.03	10.4	77.65	77.30	-3.4	10,514	-0.03%
2021/10/20	9	75.76	0.6	75.70	75.50	8.4	10,320	0.08%
2021/10/19	7	75.09	3	73.97	75.60	4	10,344	0.04%
2021/10/15	3	73.00	3	73.10	72.90	0	10,439	0.00%
2021/10/14	2	71.50	4	71.70	71.40	-2	10,632	-0.02%
2021/10/13	16	72.67	24.5	73.09	71.80	-8.5	10,700	-0.08%
2021/10/12	5	74.00	2	73.20	73.00	3	10,765	0.03%
2021/10/08	2	76.45	0	0.00	75.90	2	10,816	0.02%
2021/10/07	1	76.30	0	0.00	76.50	1	10,886	0.01%
2021/10/05	1	72.90	1	75.10	75.60	0	11,232	0.00%
2021/10/04	2	74.50	6	74.42	73.60	-4	11,267	-0.04%
2021/10/01	9	73.54	0	0.00	73.60	9	11,609	0.08%
2021/09/30	16	78.84	3.4	79.04	79.20	12.6	11,868	0.11%
2021/09/29	23	79.18	2	80.00	79.00	21	11,895	0.18%
2021/09/28	13.2	82.93	24	81.96	79.80	-10.8	11,976	-0.09%
2021/09/27	8	84.23	18.5	84.26	84.30	-10.5	11,730	-0.09%
2021/09/24	6	83.72	5	83.42	83.70	1	11,591	0.01%
2021/09/23	58.5	81.41	82.2	81.27	83.30	-23.7	11,156	-0.21%
2021/09/22	9	79.49	18.3	77.93	79.80	-9.3	10,860	-0.09%
2021/09/17	23.2	77.38	15	77.30	78.80	8.2	10,794	0.08%
2021/09/16	1	76.10	10	75.26	76.30	-9	10,785	-0.08%
2021/09/15	1	73.30	3	74.27	73.90	-2	11,133	-0.02%
2021/09/14	2	74.80	4	75.00	74.70	-2	11,581	-0.02%
2021/09/13	1	74.80	1	75.40	74.30	0	12,616	0.00%
2021/09/10	14	75.70	2	75.40	75.30	12	13,771	0.09%
2021/09/09	1	73.90	0	0.00	75.10	1	14,436	0.01%
2021/09/08	0	0.00	22	74.30	73.50	-22	14,454	-0.15%
2021/09/07	31	77.21	7	75.89	76.60	24	14,388	0.17%
2021/09/06	2	76.40	1	76.70	76.40	1	14,153	0.01%
2021/09/03	10	75.83	7	75.71	75.30	3	14,045	0.02%
2021/09/02	4	74.58	10	74.46	74.90	-6	14,085	-0.04%
2021/09/01	11	72.43	19	72.74	73.10	-8	14,587	-0.05%
2021/08/31	1	69.50	0	0.00	69.50	1	15,460	0.01%
2021/08/30	1	69.10	1	68.40	69.70	0	15,755	0.00%
2021/08/27	5	69.04	0	0.00	69.00	5	15,842	0.03%
2021/08/26	6	70.15	0	0.00	69.80	6	15,894	0.04%
2021/08/25	1	70.50	1	70.50	70.50	0	16,004	0.00%
2021/08/24	4	69.65	1	69.70	69.80	3	16,100	0.02%
2021/08/23	1	72.40	0	0.00	72.40	1	16,291	0.01%
2021/08/19	1	71.00	0	0.00	69.80	1	16,604	0.01%
2021/08/17	1	68.00	0	0.00	67.80	1	16,693	0.01%
2021/08/16	1	67.50	1	68.00	69.50	0	16,721	0.00%
2021/08/13	1	71.00	1	70.80	71.00	0	16,674	0.00%
2021/08/11	0	0.00	2	72.20	72.30	-2	16,658	-0.01%
2021/08/10	6	73.22	8	72.80	73.00	-2	16,637	-0.01%
2021/08/09	12	77.65	14.1	78.52	76.80	-2.1	16,444	-0.01%
2021/08/06	4	77.35	2	77.80	79.40	2	16,208	0.01%
2021/08/05	1	76.30	0	0.00	76.80	1	16,215	0.01%
2021/08/04	15.2	78.14	13	78.76	77.80	2.2	16,376	0.01%
2021/08/03	8	77.30	6	77.17	77.70	2	16,493	0.01%
2021/08/02	0	0.00	1	74.90	75.00	-1	16,477	-0.01%
2021/07/30	1	74.30	1	74.10	75.20	0	16,684	0.00%
2021/07/29	1	74.80	0	0.00	74.90	1	16,839	0.01%
2021/07/28	1	73.40	0	0.00	74.80	1	17,040	0.01%
2021/07/26	0	0.00	2	76.15	75.60	-2	17,193	-0.01%
2021/07/23	1	75.40	3	74.53	74.80	-2	17,292	-0.01%
2021/07/22	2	75.10	4	75.75	75.00	-2	17,352	-0.01%
2021/07/21	6	76.18	3	74.63	74.60	3	17,580	0.02%
2021/07/20	6	74.45	4	74.78	75.30	2	17,663	0.01%
2021/07/19	2	77.90	2	77.80	77.70	0	17,492	0.00%
2021/07/16	3	79.47	2	79.20	79.30	1	17,445	0.01%
2021/07/13	5	81.04	6	80.87	79.80	-1	17,153	-0.01%
2021/07/12	5.1	79.20	4	78.75	79.00	1.1	16,887	0.01%
2021/07/09	10.1	80.81	8.5	80.28	80.40	1.6	16,634	0.01%
2021/07/08	8	83.55	11	83.34	82.70	-3	16,545	-0.02%
2021/07/07	11	81.31	10	81.65	82.10	1	16,131	0.01%
2021/07/06	7	77.73	2	77.80	77.60	5	15,659	0.03%
2021/07/05	6.5	79.77	12.7	80.85	79.00	-6.2	15,786	-0.04%
2021/07/02	3.7	77.63	3	78.63	78.70	0.7	15,915	0.00%
2021/07/01	5	80.48	2	80.60	79.50	3	15,787	0.02%
2021/06/29	0	0.00	1	81.80	81.00	-1	15,594	-0.01%
2021/06/28	9	80.87	7	81.41	81.10	2	15,419	0.01%
2021/06/25	26	80.54	10	81.47	80.70	16	15,092	0.11%
2021/06/24	35	83.75	25	83.15	82.30	10	14,843	0.07%
2021/06/23	11	83.02	10	82.56	82.00	1	14,480	0.01%
2021/06/22	23	84.02	21.2	83.91	82.00	1.8	14,077	0.01%
2021/06/21	45.2	78.80	49	77.89	82.00	-3.8	13,136	-0.03%
2021/06/18	29	75.73	32	76.40	77.20	-3	12,122	-0.02%
2021/06/17	1	69.20	0	0.00	70.70	1	11,358	0.01%
2021/06/16	1	69.80	0	0.00	69.90	1	11,289	0.01%
2021/06/11	8	71.81	3	71.70	70.30	5	11,191	0.04%
2021/06/10	4	71.68	3	70.80	71.60	1	11,122	0.01%
2021/06/09	33	73.23	17	72.56	71.10	16	10,849	0.15%
2021/06/08	24	76.76	52.1	78.17	75.20	-28.1	10,195	-0.28%
2021/06/07	1	74.50	3	73.13	72.00	-2	9,144	-0.02%
2021/06/04	2	71.50	0	0.00	70.30	2	8,890	0.02%
2021/06/03	0	0.00	0.1	71.70	72.70	-0.1	8,864	0.00%
2021/06/02	1	71.40	1	72.50	71.60	0	8,812	0.00%
2021/06/01	4.4	72.69	2	73.20	72.40	2.4	8,693	0.03%
2021/05/31	3.1	72.22	9	73.62	73.40	-6	8,592	-0.07%
2021/05/28	5	71.14	22	71.40	71.60	-17	8,360	-0.20%
2021/05/27	10	70.87	13	70.27	70.30	-3	8,232	-0.04%
2021/05/26	2	68.60	2	68.55	68.60	0	8,139	0.00%
2021/05/25	3	67.87	2	68.30	68.00	1	8,104	0.01%
2021/05/24	1	65.40	0.2	65.90	66.70	0.8	7,970	0.01%
2021/05/20	0	0.00	1	61.80	60.90	-1	7,816	-0.01%
2021/05/18	6	59.43	12	61.06	61.70	-6	7,774	-0.08%
2021/05/17	2	56.40	2	59.50	57.00	0	7,724	0.00%
2021/05/14	7	60.23	11	61.37	60.30	-4	7,623	-0.05%
2021/05/13	6	56.57	18	58.08	58.30	-12	7,523	-0.16%
2021/05/12	9	59.40	1	62.40	57.60	8	7,390	0.11%
2021/05/11	6	65.57	6	63.17	63.80	0	7,200	0.00%
2021/05/10	5	70.10	13	68.92	69.20	-8	7,016	-0.11%
2021/05/07	0	0.00	1	71.50	69.90	-1	6,945	-0.01%
2021/05/06	5	69.30	4	69.10	69.30	1	6,817	0.01%
2021/05/05	1	69.50	3	69.90	69.20	-2	6,649	-0.03%
2021/05/04	6	64.38	5	65.40	67.60	1	6,458	0.02%
2021/05/03	4	69.30	1	71.20	68.10	3	6,366	0.05%
2021/04/29	6	71.20	1	71.90	71.20	5	6,258	0.08%
2021/04/28	14	70.97	3	71.07	71.70	11	6,246	0.18%
2021/04/27	26.2	71.51	14	70.94	70.50	12.2	6,318	0.19%
2021/04/26	2	69.65	3.2	69.65	69.60	-1.2	6,166	-0.02%
2021/04/21	1.2	69.12	0	0.00	69.10	1.2	7,234	0.02%
2021/04/20	1	69.40	4	69.40	69.90	-3	7,608	-0.04%
2021/04/19	1	68.30	1	69.20	69.20	0	7,852	0.00%
2021/04/16	1	68.80	1	68.00	68.40	0	7,881	0.00%
2021/04/15	2	68.40	2	68.25	68.30	0	8,132	0.00%
2021/04/14	3	66.10	1	68.20	67.80	2	8,175	0.02%
2021/04/12	0	0.00	2	68.60	68.70	-2	8,233	-0.02%
2021/04/09	3	71.40	1	69.50	69.50	2	8,411	0.02%
2021/04/08	10	71.53	15	71.91	72.40	-5	8,130	-0.06%
2021/04/07	4	68.13	2	68.20	68.90	2	7,746	0.03%
2021/04/06	0	0.00	1	67.50	67.70	-1	7,634	-0.01%
2021/04/01	0	0.00	13	67.32	67.40	-13	7,628	-0.17%
2021/03/31	2	68.20	2.2	67.03	68.20	-0.2	7,490	0.00%
2021/03/30	1	66.70	1	66.90	66.70	0	7,394	0.00%
2021/03/29	2	66.90	3	67.00	66.50	-1	7,363	-0.01%
2021/03/26	3	67.20	0	0.00	67.20	3	7,317	0.04%
2021/03/25	1	66.80	3	67.10	67.20	-2	7,256	-0.03%
2021/03/24	2	67.20	5	66.70	66.20	-3	7,234	-0.04%
2021/03/23	4	66.50	5	67.48	67.80	-1	7,203	-0.01%
2021/03/22	1	65.30	1	65.50	65.50	0	7,134	0.00%
2021/03/19	1	64.60	0	0.00	64.80	1	7,195	0.01%
2021/03/18	1	64.90	0	0.00	65.20	1	7,232	0.01%
2021/03/16	1	63.80	0	0.00	63.80	1	7,470	0.01%
2021/03/15	0	0.00	2	63.60	63.60	-2	7,609	-0.03%
2021/03/12	1	64.20	0	0.00	64.20	1	7,722	0.01%
2021/03/11	1	62.00	0	0.00	63.00	1	7,805	0.01%
2021/03/10	1	61.40	0	0.00	61.30	1	7,857	0.01%
2021/03/09	1	61.70	0	0.00	61.40	1	7,927	0.01%
2021/03/08	5	64.04	3	63.67	63.20	2	8,023	0.02%
2021/03/02	0.2	66.28	0	0.00	65.60	0.2	8,419	0.00%
2021/02/26	3	68.50	4	68.03	66.40	-1	8,549	-0.01%
2021/02/25	1	66.90	3	67.47	66.90	-2	8,558	-0.02%
2021/02/24	0	0.00	2	68.40	66.80	-2	8,717	-0.02%
2021/02/23	1	67.90	0	0.00	68.20	1	9,257	0.01%
2021/02/22	4	68.25	4	68.80	68.70	0	9,584	0.00%
2021/02/19	4	68.38	1	68.20	68.30	3	9,872	0.03%
2021/02/18	1	67.30	1	67.40	67.60	0	10,254	0.00%
2021/02/17	0	0.00	2	65.80	66.90	-2	10,855	-0.02%
2021/02/05	1	65.00	0	0.00	64.40	1	11,866	0.01%
2021/02/04	3	64.63	1	65.30	64.30	2	12,974	0.02%
2021/02/03	2	65.95	0	0.00	65.40	2	13,374	0.01%
2021/02/02	1	65.50	0	0.00	65.90	1	13,777	0.01%
2021/02/01	0	0.00	3	64.00	65.20	-3	14,253	-0.02%
2021/01/28	3	66.90	5	67.30	66.10	-2	14,525	-0.01%
2021/01/27	2	69.00	3	68.13	68.80	-1	14,495	-0.01%
2021/01/26	1	69.00	2	69.35	68.30	-1	14,520	-0.01%
2021/01/25	2	69.85	0	0.00	69.60	2	14,546	0.01%
2021/01/22	6	70.00	5	68.92	70.20	1	14,602	0.01%
2021/01/21	1	71.10	1	69.70	69.30	0	14,671	0.00%
2021/01/20	1	69.00	9	69.21	68.20	-8	14,673	-0.05%
2021/01/19	3	74.43	6	74.30	72.90	-3	14,604	-0.02%
2021/01/18	11	74.74	9	74.29	73.50	2	14,768	0.01%
2021/01/15	14.2	74.63	8	74.28	74.70	6.2	14,622	0.04%
2021/01/14	13.5	74.17	27	74.59	75.50	-13.5	14,387	-0.09%
2021/01/13	19	70.68	8	70.18	71.00	11	13,677	0.08%
2021/01/12	14	68.56	42	68.65	68.10	-28	13,374	-0.21%
2021/01/11	0	0.00	1	67.40	67.00	-1	13,214	-0.01%
2021/01/08	41	67.81	3	67.17	67.90	38	13,389	0.28%
2021/01/07	26	65.31	0	0.00	65.40	26	13,648	0.19%
2021/01/06	2	65.00	25	64.33	64.30	-23	14,153	-0.16%
2021/01/05	1	65.50	0	0.00	65.70	1	14,123	0.01%
2021/01/04	13	66.56	11	67.22	67.50	2	14,245	0.01%
2020/12/31	0	0.00	1	65.90	66.10	-1	14,178	-0.01%
2020/12/30	1	66.60	0	0.00	66.50	1	14,273	0.01%
2020/12/29	1	67.40	0	0.00	67.00	1	14,523	0.01%
2020/12/28	2	66.80	4	67.08	66.80	-2	14,671	-0.01%
2020/12/25	0	0.00	2	67.60	67.60	-2	14,938	-0.01%
2020/12/24	3	68.33	0.2	68.30	68.60	2.8	15,244	0.02%
2020/12/22	0	0.00	1	68.00	66.10	-1	16,127	-0.01%
2020/12/21	0	0.00	5	66.50	66.70	-5	16,746	-0.03%
2020/12/18	2	67.65	3	67.47	67.40	-1	17,535	-0.01%
2020/12/16	1	67.10	1	67.00	67.10	0	18,054	0.00%
2020/12/15	1	67.50	1	69.40	67.10	0	18,176	0.00%
2020/12/14	1	69.50	0	0.00	69.40	1	18,524	0.01%
2020/12/11	1	69.10	1	69.00	69.00	0	18,674	0.00%
2020/12/10	7	69.14	2	68.75	69.00	5	18,797	0.03%
2020/12/09	5.2	71.44	1	71.60	71.40	4.2	18,740	0.02%
2020/12/08	17	72.05	0	0.00	72.70	17	18,731	0.09%
2020/12/07	5	70.64	0	0.00	70.70	5	18,804	0.03%
2020/12/04	3	71.03	0	0.00	71.00	3	18,833	0.02%
2020/12/03	4	71.75	4	71.53	71.90	0	19,037	0.00%
2020/12/02	6	72.20	1	73.00	72.20	5	19,184	0.03%
2020/12/01	4	72.08	2	72.90	72.50	2	19,539	0.01%
2020/11/30	7	74.27	0	0.00	73.90	7	19,890	0.04%
2020/11/27	4	74.03	3	73.80	75.00	1	20,117	0.00%
2020/11/25	2	74.95	12.1	76.76	74.90	-10.1	21,382	-0.05%
2020/11/24	3	76.20	3	76.80	76.50	0	21,732	0.00%
2020/11/23	1	76.50	5	76.80	77.20	-4	22,195	-0.02%
2020/11/20	18	77.11	24	77.94	76.50	-6	22,460	-0.03%
2020/11/19	20.1	77.10	12	76.72	77.00	8.1	22,771	0.04%
2020/11/18	7	75.54	8.1	75.39	75.60	-1.1	23,466	0.00%
2020/11/17	14	75.36	1	74.50	73.90	13	24,136	0.05%
2020/11/16	27	76.43	13	76.91	77.30	14	25,310	0.06%
2020/11/13	25	76.64	12	75.56	74.90	13	25,493	0.05%
2020/11/12	10	75.01	42.1	75.15	77.00	-32.1	24,786	-0.13%
2020/11/11	24.3	70.76	9	70.30	70.00	15.3	24,383	0.06%
2020/11/10	9	72.27	5	72.64	71.80	4	25,039	0.02%
2020/11/09	13	71.55	22	71.79	71.70	-9	25,864	-0.03%
2020/11/06	23	69.27	13	68.43	68.00	10	26,161	0.04%
2020/11/05	5	69.14	16	69.31	69.00	-11	26,226	-0.04%
2020/11/04	10	68.10	10	67.38	68.40	0	26,856	0.00%
2020/11/03	5	67.30	4	67.05	67.30	1	26,893	0.00%
2020/11/02	5	66.28	2	65.80	66.10	3	26,996	0.01%
2020/10/30	10	66.70	0	0.00	67.30	10	27,133	0.04%
2020/10/29	11	65.96	13	66.65	68.00	-2	27,175	-0.01%
2020/10/28	1	68.60	7	69.06	68.10	-6	27,176	-0.02%
2020/10/27	6	70.17	4	70.28	70.10	2	27,215	0.01%
2020/10/26	3	71.60	3	71.87	70.70	0	27,195	0.00%
2020/10/23	5	69.76	13	69.86	69.60	-8	27,086	-0.03%
2020/10/22	9	67.92	16	67.41	68.00	-7	27,254	-0.03%
2020/10/21	0	0.00	10	69.70	68.60	-10	27,374	-0.04%
2020/10/20	1	69.90	8	69.89	69.20	-7	27,694	-0.03%
2020/10/19	4	69.45	20	69.65	70.40	-16	28,158	-0.06%
2020/10/16	14	68.56	5	69.82	68.10	9	28,794	0.03%
2020/10/15	26	71.73	10	72.84	70.00	16	29,137	0.05%
2020/10/14	13	72.74	23	72.65	74.50	-10	28,840	-0.03%
2020/10/13	3	69.97	3	69.17	69.90	0	28,733	0.00%
2020/10/12	2	69.55	12	69.49	69.80	-10	29,228	-0.03%
2020/10/08	35	68.23	1	68.80	68.00	34	29,995	0.11%
2020/10/07	1	69.20	2	68.10	69.20	-1	30,206	0.00%
2020/10/06	8	68.25	9	68.17	68.40	-1	30,579	0.00%
2020/10/05	4	67.73	20	67.47	68.00	-16	31,163	-0.05%
2020/09/30	4	65.10	2	66.70	67.10	2	31,334	0.01%
2020/09/29	7	66.51	6	66.37	66.40	1	31,472	0.00%
2020/09/28	11	65.15	7	65.16	65.00	4	31,283	0.01%
2020/09/25	30	66.77	29	67.19	65.20	1	31,030	0.00%
2020/09/24	10	67.42	1	66.30	65.30	9	30,665	0.03%
2020/09/23	6	71.05	12	71.55	71.00	-6	30,315	-0.02%
2020/09/22	12	69.40	10	69.55	68.70	2	29,766	0.01%
2020/09/21	8	69.41	9	69.21	68.40	-1	29,502	0.00%
2020/09/18	2	67.90	13	67.75	67.30	-11	29,308	-0.04%
2020/09/17	4	68.08	7	68.49	67.60	-3	29,221	-0.01%
2020/09/16	6	67.02	3	65.70	66.40	3	28,932	0.01%
2020/09/15	2	66.00	6	66.02	65.30	-4	28,897	-0.01%
2020/09/14	8	63.50	4	64.68	64.60	4	28,820	0.01%
2020/09/11	1	62.70	13	62.75	62.50	-12	28,735	-0.04%
2020/09/10	9	65.32	5	64.66	64.10	4	28,654	0.01%
2020/09/09	5	64.20	6	63.52	64.20	-1	28,507	0.00%
2020/09/08	11	64.83	10	64.52	65.00	1	28,407	0.00%
2020/09/07	3	66.57	1	66.50	66.20	2	28,177	0.01%
2020/09/04	17	67.96	16	68.14	68.10	1	28,119	0.00%
2020/09/03	19	69.17	14	68.19	67.10	5	27,748	0.02%
2020/09/02	80	67.52	80	66.60	67.80	0	27,642	0.00%
2020/09/01	80	67.77	75	67.26	67.20	5	27,412	0.02%
2020/08/31	58	68.70	50	69.41	70.20	8	27,002	0.03%
2020/08/28	9	64.38	5.1	65.29	64.60	3.9	26,195	0.01%
2020/08/27	18	68.75	16	67.73	67.40	2	25,895	0.01%
2020/08/26	25	68.06	27	68.21	67.70	-2	25,662	-0.01%
2020/08/25	34	66.73	36	67.04	68.50	-2	25,463	-0.01%
2020/08/24	36	65.60	23	65.85	64.70	13	24,705	0.05%
2020/08/21	35	62.06	65	61.61	63.80	-30	24,012	-0.12%
2020/08/20	73	61.80	153	58.08	58.50	-80	23,083	-0.35%	大賣/
2020/08/19	55	60.72	39	60.84	62.90	16	21,579	0.07%
2020/08/18	14	56.73	13	56.69	57.20	1	20,906	0.00%
2020/08/17	12	57.98	13	57.43	56.50	-1	20,757	0.00%
2020/08/14	65.1	55.21	73	55.47	56.60	-7.9	20,204	-0.04%
2020/08/13	78	55.05	32	54.80	55.60	46	19,182	0.24%
2020/08/12	45	50.00	48	49.64	50.60	-3	18,005	-0.02%
2020/08/11	9	46.40	6	46.70	46.05	3	17,380	0.02%
2020/08/10	20	49.85	21	49.81	47.20	-1	17,219	-0.01%
2020/08/07	2	46.90	1	47.30	47.05	1	16,564	0.01%
2020/08/06	9	46.74	2	46.70	46.55	7	16,500	0.04%
2020/08/05	6	46.63	11	46.26	47.30	-5	16,438	-0.03%
2020/08/03	3	46.85	6	46.62	45.85	-3	16,611	-0.02%
2020/07/31	12	46.29	8	46.91	47.20	4	16,589	0.02%
2020/07/30	3	46.45	6	46.38	46.25	-3	16,571	-0.02%
2020/07/29	4	46.85	2	46.50	46.20	2	16,763	0.01%
2020/07/28	5	47.39	11	46.76	46.00	-6	16,880	-0.04%
2020/07/27	8	48.01	5	47.90	47.95	3	16,831	0.02%
2020/07/24	23	49.86	5	49.29	48.55	18	16,843	0.11%
2020/07/23	30	51.30	17	51.19	50.90	13	16,970	0.08%
2020/07/22	4	49.78	26	51.42	52.30	-22	16,677	-0.13%
2020/07/21	18	48.53	22	48.43	48.30	-4	16,103	-0.02%
2020/07/20	12	46.59	5	46.20	46.90	7	15,716	0.04%
2020/07/17	14	46.47	15	46.92	46.45	-1	15,672	-0.01%
2020/07/16	51	46.61	26	46.86	47.45	25	15,488	0.16%
2020/07/15	27	46.94	27	47.03	45.20	0	15,185	0.00%
2020/07/14	32	45.21	35	44.69	45.00	-3	14,389	-0.02%
2020/07/13	29	44.70	30	45.04	45.40	-1	14,459	-0.01%
2020/07/10	19	44.17	11	43.64	42.00	8	14,131	0.06%
2020/07/09	3	43.00	9	42.91	43.15	-6	13,294	-0.05%
2020/07/08	3	42.45	21	42.20	42.60	-18	12,977	-0.14%
2020/07/07	5	40.70	5	40.73	40.60	0	12,567	0.00%
2020/07/06	4	41.51	21	41.42	41.35	-17	12,500	-0.14%
2020/07/03	12	40.79	0	0.00	40.85	12	12,477	0.10%
2020/07/02	6	41.84	5	41.98	41.85	1	12,472	0.01%
2020/07/01	5	42.80	6	42.77	42.45	-1	12,266	-0.01%
2020/06/30	5	41.50	13	41.39	41.75	-8	12,036	-0.07%
2020/06/29	0	0.00	11	40.49	40.75	-11	11,980	-0.09%
2020/06/24	18	41.03	13	40.97	40.95	5	11,969	0.04%
2020/06/23	2	41.25	2	41.83	41.25	0	11,948	0.00%
2020/06/22	14	41.98	6	42.05	41.25	8	11,901	0.07%
2020/06/19	6	41.55	14	41.65	41.35	-8	11,909	-0.07%
2020/06/18	1	41.35	0	0.00	41.40	1	11,970	0.01%
2020/06/17	2	40.70	2	41.05	40.95	0	12,031	0.00%
2020/06/16	8	39.94	15	40.47	40.70	-7	12,087	-0.06%
2020/06/15	4	38.98	4	39.55	39.40	0	12,332	0.00%
2020/06/12	17	38.43	32	39.11	39.30	-15	12,463	-0.12%
2020/06/11	9	40.16	2	39.65	39.75	7	12,588	0.06%
2020/06/10	7	40.73	7	41.75	41.70	0	12,541	0.00%
2020/06/09	5	41.89	4	41.83	41.00	1	12,650	0.01%
2020/06/08	14	41.54	3	41.47	40.85	11	12,472	0.09%
2020/06/05	3	40.77	1	41.20	40.90	2	12,897	0.02%
2020/06/04	17	41.42	11	41.50	40.85	6	13,067	0.05%
2020/06/03	4	41.83	5	41.91	42.10	-1	13,037	-0.01%
2020/06/02	4	41.56	22	41.52	41.70	-18	12,930	-0.14%
2020/06/01	11	39.78	21	40.14	40.55	-10	12,683	-0.08%
2020/05/29	6	38.54	3	38.80	39.95	3	12,475	0.02%
2020/05/28	16	39.10	30	38.84	38.60	-14	12,399	-0.11%
2020/05/27	16	37.88	4	38.09	37.60	12	12,113	0.10%
2020/05/25	2	36.55	2	37.33	37.55	0	12,468	0.00%
2020/05/22	3	38.27	1	39.05	37.35	2	12,402	0.02%
2020/05/21	2	38.90	8	39.31	39.50	-6	12,280	-0.05%
2020/05/19	10	37.25	80	37.19	37.20	-70	12,193	-0.57%
2020/05/18	2	37.15	0	0.00	36.95	2	12,157	0.02%
2020/05/15	6	39.25	4	38.96	38.40	2	12,003	0.02%
2020/05/14	2	40.43	2	40.58	39.15	0	11,890	0.00%
2020/05/13	16	40.48	4	40.49	40.55	12	11,850	0.10%
2020/05/12	16	40.45	1	41.25	40.55	15	12,061	0.12%
2020/05/11	4	40.63	6	40.88	40.85	-2	12,049	-0.02%
2020/05/08	39	42.01	8	41.01	40.70	31	11,921	0.26%
2020/05/07	1	41.80	2	41.88	41.95	-1	11,597	-0.01%
2020/05/06	4	41.38	2	41.28	41.50	2	11,546	0.02%
2020/05/05	59	42.89	6	42.45	42.00	53	11,485	0.46%
2020/05/04	3	41.43	12	41.59	41.80	-9	11,259	-0.08%
2020/04/30	3	40.50	4	40.71	40.80	-1	11,025	-0.01%
2020/04/29	9	40.18	7	40.42	40.30	2	10,904	0.02%
2020/04/28	11	39.75	8	39.86	39.75	3	10,784	0.03%
2020/04/27	19	38.58	19	38.55	38.65	0	10,366	0.00%
2020/04/24	8	37.08	19	37.30	37.30	-11	10,092	-0.11%
2020/04/23	11	36.95	5	36.60	36.60	6	9,900	0.06%
2020/04/22	14	36.50	8	36.33	36.95	6	9,717	0.06%
2020/04/21	4	36.45	5	37.30	35.70	-1	9,526	-0.01%
2020/04/20	14	36.49	14	37.09	37.50	0	9,273	0.00%
2020/04/17	7	35.93	6	35.62	35.25	1	9,003	0.01%
2020/04/16	2	35.33	21	35.90	35.10	-19	8,806	-0.22%
2020/04/15	3	33.62	6	33.20	33.75	-3	8,357	-0.04%
2020/04/14	0	0.00	2	32.55	32.60	-2	8,259	-0.02%
2020/04/13	3	32.27	0	0.00	32.10	3	8,284	0.04%
2020/04/10	0	0.00	1	31.90	32.15	-1	8,352	-0.01%
2020/04/08	1	32.25	5	32.30	32.50	-4	8,949	-0.04%
2020/04/07	11	32.93	5	32.55	32.80	6	8,900	0.07%
2020/04/06	0	0.00	1	30.60	31.30	-1	8,739	-0.01%
2020/04/01	1	30.10	1	30.25	30.25	0	8,689	0.00%
2020/03/31	4	30.16	2	30.25	30.15	2	8,806	0.02%
2020/03/30	1	29.30	1	29.55	29.95	0	8,808	0.00%
2020/03/27	2	30.05	11	29.58	29.00	-9	8,801	-0.10%
2020/03/25	3	29.87	28	30.18	29.55	-25	8,716	-0.29%
2020/03/24	40	29.43	7	29.65	29.10	33	8,576	0.38%
2020/03/23	3	28.60	5	27.91	28.55	-2	8,410	-0.02%
2020/03/20	4	27.56	0	0.00	28.40	4	8,459	0.05%
2020/03/19	4	27.61	6	27.39	25.85	-2	8,513	-0.02%
2020/03/18	1	27.70	11	27.80	27.50	-10	8,237	-0.12%
2020/03/17	3	27.00	0	0.00	27.00	3	8,057	0.04%
2020/03/16	4	29.48	12	29.26	28.75	-8	7,850	-0.10%
2020/03/13	2	29.00	3	29.20	30.20	-1	7,705	-0.01%
2020/03/12	4	32.93	66	32.33	32.20	-62	7,463	-0.83%
2020/03/11	83	35.77	20	35.82	34.50	63	7,255	0.87%
2020/03/10	5	33.79	11	34.46	35.15	-6	6,764	-0.09%
2020/03/09	1	34.55	3	34.15	32.45	-2	6,540	-0.03%
2020/03/06	1	34.10	5	34.31	34.45	-4	6,403	-0.06%
2020/03/05	16	33.46	19	34.12	34.10	-3	6,383	-0.05%
2020/03/04	1	32.90	0	0.00	32.95	1	6,317	0.02%
2020/03/03	1	33.35	1	33.45	33.00	0	6,295	0.00%
2020/03/02	6	32.78	0	0.00	32.55	6	6,250	0.10%
2020/02/27	6	34.23	4	34.51	33.00	2	6,202	0.03%
2020/02/26	9	34.55	19	34.88	34.80	-10	6,050	-0.17%
2020/02/25	0	0.00	11	33.25	33.60	-11	5,733	-0.19%
2020/02/24	1	32.85	0	0.00	33.00	1	5,674	0.02%
2020/02/21	10	33.60	0	0.00	33.80	10	5,650	0.18%
2020/02/20	1	35.00	1	34.80	34.45	0	5,563	0.00%
2020/02/19	2	34.60	0	0.00	34.75	2	5,557	0.04%
2020/02/18	3	34.57	3	34.63	34.80	0	5,584	0.00%
2020/02/17	2	34.50	2	34.35	34.55	0	5,624	0.00%
2020/02/14	11	34.99	3	34.80	34.95	8	5,613	0.14%
2020/02/13	13	35.41	15	35.67	35.00	-2	5,576	-0.04%
2020/02/12	6	33.20	16	33.67	33.80	-10	5,354	-0.19%
2020/02/10	10	32.95	10	32.80	33.20	0	5,433	0.00%
2020/02/07	5	33.25	5	33.50	33.05	0	5,485	0.00%
2020/02/04	2	33.40	3	33.75	34.00	-1	5,462	-0.02%
2020/02/03	1	31.00	0	0.00	32.45	1	5,470	0.02%
2020/01/31	7	34.74	13	34.16	34.15	-6	5,387	-0.11%
2020/01/30	14	36.02	2	36.45	36.00	12	5,441	0.22%
2020/01/20	0	0.00	1	39.90	40.00	-1	5,421	-0.02%
2020/01/14	15	40.06	1	40.00	40.10	14	6,268	0.22%
2020/01/13	1	39.70	1	39.70	39.70	0	6,312	0.00%
2020/01/10	1	39.10	0	0.00	39.15	1	6,470	0.02%
2020/01/06	3	40.02	0	0.00	39.90	3	7,035	0.04%
2020/01/03	2	42.53	3	42.07	41.25	-1	7,078	-0.01%
2020/01/02	8	43.44	17	43.55	42.75	-9	7,238	-0.12%
2019/12/31	0	0.00	3	41.20	41.65	-3	7,322	-0.04%
2019/12/30	2	40.90	10	40.80	41.00	-8	7,451	-0.11%
2019/12/27	5	41.62	1	41.80	41.35	4	7,669	0.05%
2019/12/26	6	42.28	4	42.24	42.00	2	7,832	0.03%
2019/12/24	2	41.55	0	0.00	41.65	2	7,883	0.03%
2019/12/23	3	41.28	7	41.30	41.25	-4	7,908	-0.05%
2019/12/16	1	39.20	32	41.07	41.00	-31	8,033	-0.39%
2019/12/13	1	39.40	2	39.25	39.20	-1	7,981	-0.01%
2019/12/12	6	40.20	10	40.05	39.90	-4	8,314	-0.05%
2019/12/10	11	40.00	0	0.00	40.10	11	8,477	0.13%
2019/12/09	0	0.00	3	40.20	40.30	-3	8,590	-0.03%
2019/12/06	1	40.10	2	39.85	39.95	-1	8,664	-0.01%
2019/12/05	0	0.00	25	39.40	39.40	-25	8,762	-0.29%
2019/12/04	1	39.00	0	0.00	39.10	1	9,005	0.01%
2019/12/03	1	39.55	1	39.30	39.50	0	9,121	0.00%
2019/12/02	13	39.00	4	38.95	39.00	9	9,258	0.10%
2019/11/29	3	40.57	7	40.15	39.65	-4	9,350	-0.04%
2019/11/28	0	0.00	1	39.80	39.65	-1	9,492	-0.01%
2019/11/27	1	39.90	1	39.95	39.90	0	9,802	0.00%
2019/11/26	2	40.00	0	0.00	39.95	2	9,948	0.02%
2019/11/25	3	40.20	0	0.00	40.05	3	10,174	0.03%
2019/11/22	3	39.88	1	40.00	39.70	2	10,423	0.02%
2019/11/21	0	0.00	7	39.95	40.05	-7	10,597	-0.07%
2019/11/20	1	40.15	0	0.00	40.15	1	10,987	0.01%
2019/11/19	10	40.75	0	0.00	40.75	10	11,840	0.08%
2019/11/18	4	40.71	2	40.90	40.50	2	12,219	0.02%
2019/11/15	0	0.00	2	41.25	40.95	-2	12,525	-0.02%
2019/11/14	1	40.05	0	0.00	40.10	1	12,677	0.01%
2019/11/13	2	40.80	0	0.00	40.50	2	12,965	0.02%
2019/11/12	2	40.55	29	40.74	41.05	-27	13,248	-0.20%
2019/11/11	4	40.64	1	40.50	40.40	3	13,830	0.02%
2019/11/08	3	40.70	1	41.25	41.55	2	14,430	0.01%
2019/11/07	2	41.10	1	41.10	41.05	1	14,941	0.01%
2019/11/06	3	42.35	2	42.00	42.00	1	15,631	0.01%
2019/11/05	3	42.50	0	0.00	42.75	3	15,919	0.02%
2019/11/01	4	41.15	2	41.60	41.55	2	16,260	0.01%
2019/10/31	1	41.80	0	0.00	41.70	1	16,596	0.01%
2019/10/30	0	0.00	1	42.40	42.55	-1	17,041	-0.01%
2019/10/29	12	42.56	2	42.85	41.95	10	17,608	0.06%
2019/10/28	0	0.00	1	43.25	43.10	-1	18,339	-0.01%
2019/10/25	15	43.61	4	43.99	43.35	11	18,774	0.06%
2019/10/24	4	43.65	3	43.42	44.10	1	18,821	0.01%
2019/10/23	24	43.06	20	43.91	43.00	4	19,290	0.02%
2019/10/22	2	43.20	13	43.67	43.70	-11	20,332	-0.05%
2019/10/21	0	0.00	3	43.12	43.15	-3	20,961	-0.01%
2019/10/18	3	43.32	3	43.43	43.30	0	21,070	0.00%
2019/10/17	1	43.00	3	43.00	43.05	-2	21,110	-0.01%
2019/10/16	2	43.15	0	0.00	42.75	2	21,209	0.01%
2019/10/15	10	43.75	3	43.55	42.65	7	21,148	0.03%
2019/10/14	3	44.00	7	43.89	42.90	-4	21,185	-0.02%
2019/10/09	1	42.80	7	42.58	42.65	-6	21,276	-0.03%
2019/10/08	14	43.09	6	42.53	42.40	8	21,402	0.04%
2019/10/07	38	43.70	37	43.26	42.45	1	21,383	0.00%
2019/10/04	27	41.84	34	42.05	41.85	-7	20,979	-0.03%
2019/10/03	4	41.55	26	41.26	41.90	-22	21,015	-0.10%
2019/10/02	9	40.28	16	40.67	41.10	-7	21,005	-0.03%
2019/10/01	3	38.78	4	38.90	39.00	-1	21,123	0.00%
2019/09/27	17	37.98	0	0.00	38.00	17	21,298	0.08%
2019/09/26	10	39.64	1	39.40	39.40	9	21,422	0.04%
2019/09/25	11	40.99	2	40.60	40.55	9	21,920	0.04%
2019/09/24	1	41.90	11	41.93	41.10	-10	22,596	-0.04%
2019/09/23	3	41.50	1	41.65	41.45	2	22,695	0.01%
2019/09/20	13	41.65	5	41.50	41.45	8	22,956	0.03%
2019/09/19	1	41.15	1	40.90	40.80	0	23,402	0.00%
2019/09/18	3	40.80	8	41.14	40.85	-5	23,695	-0.02%
2019/09/17	6	41.59	6	40.83	40.70	0	23,761	0.00%
2019/09/12	0	0.00	1	42.75	42.85	-1	24,520	0.00%
2019/09/11	3	42.33	5	42.51	42.45	-2	25,611	-0.01%
2019/09/10	3	42.40	0	0.00	42.00	3	25,918	0.01%
2019/09/09	20	42.69	22	43.47	42.65	-2	25,965	-0.01%
2019/09/06	6	43.22	11	43.24	43.25	-5	25,997	-0.02%
2019/09/05	12	42.42	0	0.00	42.30	12	25,903	0.05%
2019/09/04	2	41.65	0	0.00	42.15	2	25,949	0.01%
2019/09/03	29	41.31	19	42.44	41.30	10	26,333	0.04%
2019/09/02	3	41.60	11	42.30	42.45	-8	26,674	-0.03%
2019/08/30	19	42.40	8	42.19	42.20	11	26,552	0.04%
2019/08/29	2	43.60	7	43.38	43.05	-5	26,357	-0.02%
2019/08/28	23	43.22	6	43.30	42.90	17	26,289	0.06%
2019/08/27	52	44.54	34	44.09	43.70	18	26,151	0.07%
2019/08/26	3	43.72	5	43.86	44.00	-2	26,124	-0.01%
2019/08/23	4	45.24	0	0.00	44.90	4	26,066	0.02%
2019/08/22	41	45.84	33	45.69	44.85	8	25,859	0.03%
2019/08/21	0	0.00	4	43.64	44.55	-4	25,391	-0.02%
2019/08/20	5	44.21	12	43.79	42.80	-7	25,310	-0.03%
2019/08/19	18	43.74	16	44.13	43.55	2	25,354	0.01%
2019/08/16	27	43.66	31	43.54	43.45	-4	25,543	-0.02%
2019/08/15	7	42.79	8	43.03	42.90	-1	25,530	0.00%
2019/08/14	7	44.45	12	44.57	43.75	-5	25,824	-0.02%
2019/08/13	15	43.23	70	43.15	43.70	-55	25,797	-0.21%
2019/08/12	25	42.80	22	42.89	42.40	3	25,834	0.01%
2019/08/08	18	41.48	29	41.39	42.30	-11	25,657	-0.04%
2019/08/07	18	39.54	21	39.79	39.20	-3	25,226	-0.01%
2019/08/06	13	38.19	7	38.16	39.05	6	25,345	0.02%
2019/08/05	8	38.64	109	38.28	38.90	-101	25,307	-0.40%	大賣/鉅額交易
2019/08/02	22	39.61	1	39.90	39.10	21	25,515	0.08%
2019/08/01	120	41.04	16	41.07	40.80	104	25,667	0.41%	大買/鉅額交易
2019/07/31	20	40.29	13	40.20	40.60	7	25,540	0.03%
2019/07/30	76	41.77	247	43.51	40.95	-171	25,754	-0.66%	大賣/鉅額交易
2019/07/29	120	46.26	2	46.43	45.45	118	25,319	0.47%	大買/鉅額交易
2019/07/26	12	45.33	2	45.78	45.30	10	25,442	0.04%
2019/07/25	65	46.32	7	46.50	45.70	58	25,583	0.23%
2019/07/24	67	44.39	78	45.63	46.90	-11	25,527	-0.04%
2019/07/23	73	43.45	71	43.89	43.20	2	24,542	0.01%
2019/07/22	5	40.99	1	40.95	41.40	4	23,868	0.02%
2019/07/19	3	40.68	6	40.85	40.25	-3	23,885	-0.01%
2019/07/18	8	40.09	10	39.98	39.85	-2	23,960	-0.01%
2019/07/17	0	0.00	4	40.61	40.80	-4	24,172	-0.02%
2019/07/16	12	41.05	47	41.38	41.05	-35	24,273	-0.14%
2019/07/15	33	42.07	14	41.44	41.90	19	25,003	0.08%
2019/07/12	29	41.32	33	41.68	41.00	-4	25,090	-0.02%
2019/07/11	3	40.93	3.1	41.27	41.45	-0.1	25,498	0.00%
2019/07/10	24.1	40.64	14	40.11	40.80	10.1	25,661	0.04%
2019/07/08	0	0.00	2	40.30	40.20	-2	26,796	-0.01%
2019/07/05	18	40.76	14	41.50	40.55	4	26,878	0.01%
2019/07/04	12	41.08	6	41.28	41.15	6	26,671	0.02%
2019/07/03	20	41.71	0	0.00	41.00	20	26,902	0.07%
2019/07/02	20	42.77	31	42.79	42.80	-11	26,904	-0.04%
2019/07/01	16	41.59	16.5	41.76	42.25	-0.5	26,499	0.00%
2019/06/28	3	38.58	2	38.70	38.45	1	26,440	0.00%
2019/06/27	12	38.50	12	38.99	38.50	0	26,382	0.00%
2019/06/26	22	36.80	38	37.14	38.95	-16	26,184	-0.06%
2019/06/25	16	39.02	7	38.89	38.10	9	25,692	0.04%
2019/06/24	4	37.81	7	38.15	38.90	-3	25,466	-0.01%
2019/06/21	25	39.00	21	39.24	38.00	4	25,449	0.02%
2019/06/20	19	38.46	46	38.36	39.00	-27	25,223	-0.11%
2019/06/19	79	36.63	49	37.26	37.90	30	25,180	0.12%
2019/06/18	13	36.32	5.2	36.29	35.35	7.8	24,982	0.03%
2019/06/17	0	0.00	15	34.85	35.60	-15	24,647	-0.06%
2019/06/14	1	35.40	15	35.65	35.10	-14	24,735	-0.06%
2019/06/13	0	0.00	51	35.41	35.95	-51	24,689	-0.21%
2019/06/12	33.1	35.62	0	0.00	35.55	33.1	24,771	0.13%
2019/06/11	33.1	36.39	17	36.42	36.15	16.1	24,897	0.06%
2019/06/10	22	34.85	8	35.14	35.90	14	24,438	0.06%
2019/06/06	40	32.33	0	0.00	32.80	40	24,129	0.17%
2019/06/05	0	0.00	10	32.78	32.30	-10	24,125	-0.04%
2019/06/03	0	0.00	10	32.96	32.70	-10	24,303	-0.04%
2019/05/31	8	33.45	9	33.44	33.60	-1	24,420	0.00%
2019/05/30	2	32.60	1	32.60	32.55	1	24,453	0.00%
2019/05/28	31	33.03	14	33.19	32.60	17	25,141	0.07%
2019/05/27	14	32.26	10	32.15	32.50	4	25,170	0.02%
2019/05/24	19	33.13	18	33.14	32.20	1	25,386	0.00%
2019/05/23	5	32.97	8	33.04	32.95	-3	25,066	-0.01%
2019/05/22	6	34.63	9	34.49	34.25	-3	24,779	-0.01%
2019/05/21	17	35.39	10	35.03	35.60	7	24,518	0.03%
2019/05/20	21	35.30	10	35.67	34.35	11	24,024	0.05%
2019/05/17	8	37.11	34	38.87	36.00	-26	23,691	-0.11%
2019/05/16	1	40.00	7	40.00	39.70	-6	23,149	-0.03%
2019/05/15	2	42.48	1	42.50	41.95	1	22,880	0.00%
2019/05/14	13	41.96	14	41.43	42.50	-1	22,821	0.00%
2019/05/13	2	40.85	2	41.15	40.10	0	22,711	0.00%
2019/05/10	12	40.30	20	40.61	40.80	-8	22,735	-0.04%
2019/05/09	26	41.94	28	41.66	40.00	-2	22,433	-0.01%
2019/05/08	28	42.91	20	43.03	42.65	8	21,888	0.04%
2019/05/07	51	44.88	49	45.25	42.85	2	21,520	0.01%
2019/05/06	9	43.86	17	44.30	44.40	-8	20,771	-0.04%
2019/05/03	99	44.27	78	44.24	44.05	21	20,311	0.10%
2019/05/02	3	42.78	8	42.79	42.85	-5	19,694	-0.03%
2019/04/30	14	42.10	24	41.62	42.80	-10	19,425	-0.05%
2019/04/29	1	40.20	0	0.00	40.00	1	18,879	0.01%
2019/04/26	1	40.80	4	39.91	39.80	-3	18,621	-0.02%
2019/04/25	1	40.75	2	40.05	41.20	-1	18,384	-0.01%
2019/04/24	2	41.50	6	41.43	40.70	-4	18,213	-0.02%
2019/04/23	9	40.37	4	41.49	40.30	5	17,968	0.03%
2019/04/22	3	41.75	6	42.10	41.75	-3	17,814	-0.02%
2019/04/19	33	44.59	20	43.88	42.00	13	17,647	0.07%
2019/04/18	30	42.66	16	42.72	42.80	14	16,714	0.08%
2019/04/17	55	43.62	55	43.26	43.25	0	16,338	0.00%
2019/04/16	28	41.53	15	42.06	41.50	13	15,775	0.08%
2019/04/15	23.5	41.94	28	40.98	42.90	-4.5	15,316	-0.03%
2019/04/12	20	39.44	23	39.40	39.15	-3	14,558	-0.02%
2019/04/11	7	37.01	9	37.02	37.00	-2	13,796	-0.01%
2019/04/10	2	35.75	11	36.07	35.80	-9	13,578	-0.07%
2019/04/09	14	38.16	36	37.62	36.00	-22	13,459	-0.16%
2019/04/08	23	36.83	19	36.65	36.70	4	13,052	0.03%
2019/04/03	9	35.81	10	35.92	35.70	-1	12,792	-0.01%
2019/04/02	39	36.30	27	36.44	35.50	12	12,819	0.09%
2019/04/01	13	34.74	8	34.70	34.95	5	12,422	0.04%
2019/03/29	2	34.50	6	34.36	34.20	-4	12,350	-0.03%
2019/03/28	3	34.43	2	33.45	34.55	1	12,263	0.01%
2019/03/27	1	35.25	2	35.05	34.65	-1	12,117	-0.01%
2019/03/26	10	34.48	8	35.80	34.40	2	12,030	0.02%
2019/03/25	18	35.51	8	35.43	35.20	10	11,929	0.08%
2019/03/22	18	35.35	16	36.60	35.20	2	11,773	0.02%
2019/03/21	51	34.67	47	34.98	36.45	4	11,187	0.04%
2019/03/19	1	32.60	0	0.00	32.60	1	10,131	0.01%
2019/03/18	1	32.00	10	32.76	32.80	-9	9,959	-0.09%
2019/03/15	3	32.38	10	32.49	32.00	-7	9,958	-0.07%
2019/03/14	37	33.71	25	33.32	33.35	12	9,769	0.12%
2019/03/12	2	32.43	3	33.17	32.35	-1	9,430	-0.01%
2019/03/11	4	32.48	16	32.05	32.75	-12	9,247	-0.13%
2019/03/08	20	32.08	18	32.49	32.40	2	9,305	0.02%
2019/03/07	5	32.22	5	32.60	31.70	0	9,212	0.00%
2019/03/06	6	33.14	4	32.86	32.55	2	9,038	0.02%
2019/03/05	7	33.10	20	32.87	32.50	-13	8,940	-0.15%
2019/03/04	26	34.43	10	34.57	34.60	16	8,668	0.18%
2019/02/27	56	33.33	49	33.64	33.65	7	8,208	0.09%
2019/02/26	35	32.91	26	32.94	32.65	9	7,623	0.12%
2019/02/25	26	31.93	19	31.79	32.60	7	7,160	0.10%
2019/02/22	0	0.00	3	29.85	29.65	-3	6,641	-0.05%
2019/02/21	0	0.00	1	29.20	29.50	-1	6,597	-0.02%
2019/02/20	0	0.00	1	30.10	29.85	-1	6,526	-0.02%
2019/02/19	1	29.95	6	29.98	30.10	-5	6,514	-0.08%
2019/02/18	108	30.02	102	30.24	30.35	6	6,402	0.09%	大買/大賣/
2019/02/15	12	29.03	18	29.41	28.95	-6	6,161	-0.10%
2019/02/14	12	28.97	1	28.90	28.70	11	6,005	0.18%
2019/02/13	25	28.95	27	28.79	29.10	-2	5,835	-0.03%
2019/02/12	10	27.80	10	27.99	27.70	0	5,516	0.00%
2019/02/11	0	0.00	1	26.80	26.95	-1	5,120	-0.02%
2019/01/22	1	25.45	0	0.00	25.20	1	4,570	0.02%
2019/01/17	2	25.65	0	0.00	25.50	2	4,385	0.05%
2019/01/16	1	25.65	0	0.00	25.55	1	4,362	0.02%
2019/01/15	0	0.00	1	25.85	25.70	-1	4,331	-0.02%
2019/01/14	6	26.53	5	26.66	26.20	1	4,274	0.02%
2019/01/09	0	0.00	10	25.45	25.60	-10	3,900	-0.26%
2019/01/08	13	25.49	0	0.00	25.75	13	3,825	0.34%
2019/01/04	0	0.00	1	23.80	24.20	-1	3,713	-0.03%
2019/01/03	10	25.30	11	25.08	24.95	-1	3,699	-0.03%
2018/12/26	1	24.65	0	0.00	24.65	1	3,569	0.03%
2018/12/25	8	26.31	5	25.72	25.50	3	3,481	0.09%
2018/12/24	0	0.00	10	25.90	26.30	-10	3,306	-0.30%
2018/12/21	0	0.00	1	23.60	24.10	-1	3,010	-0.03%
2018/12/20	1	23.60	13	24.06	23.45	-12	3,039	-0.39%
2018/12/18	10	24.10	2	24.40	24.30	8	3,002	0.27%
2018/12/17	5	25.20	4	25.25	24.75	1	2,934	0.03%
2018/12/14	1	23.90	11	24.04	25.10	-10	2,794	-0.36%
2018/12/11	10	24.20	1	24.05	24.10	9	2,677	0.34%
2018/12/10	1	23.95	1	24.30	24.55	0	2,628	0.00%
2018/12/06	10	24.00	0	0.00	23.35	10	2,449	0.41%
2018/12/05	0	0.00	1	24.35	24.50	-1	2,391	-0.04%
2018/12/04	4	24.56	8	24.58	24.35	-4	2,368	-0.17%
2018/12/03	15	24.96	1	24.90	24.90	14	2,341	0.60%
2018/11/30	5	23.00	1	23.15	23.25	4	2,190	0.18%
2018/11/28	1	22.60	1	22.60	22.50	0	2,059	0.00%
2018/11/27	0	0.00	5	21.56	22.05	-5	2,185	-0.23%
2018/11/22	2	21.70	0	0.00	21.60	2	2,481	0.08%
2018/11/21	0	0.00	10	21.80	21.85	-10	2,486	-0.40%
2018/11/20	10	22.15	0	0.00	22.00	10	2,474	0.40%
2018/11/19	4	22.85	0	0.00	22.80	4	2,428	0.16%
2018/10/19	1	21.20	0	0.00	21.20	1	2,714	0.04%
2018/10/18	0	0.00	1	22.25	22.10	-1	2,710	-0.04%
2018/10/16	0	0.00	6	22.00	22.15	-6	2,697	-0.22%
2018/10/12	0	0.00	2	22.35	22.45	-2	2,691	-0.07%
2018/10/11	2	22.98	0	0.00	22.95	2	2,724	0.07%
2018/10/09	4	26.00	0	0.00	25.45	4	2,708	0.15%
2018/10/05	2	26.83	0	0.00	26.50	2	2,617	0.08%
2018/10/03	2	27.60	0	0.00	27.55	2	2,591	0.08%
2018/10/02	1	27.85	0	0.00	27.95	1	2,632	0.04%
2018/10/01	1	27.35	1	27.85	28.05	0	2,591	0.00%
2018/09/12	0	0.00	6	27.60	27.60	-6	2,485	-0.24%
2018/09/10	6	27.35	0	0.00	27.05	6	2,687	0.22%
2018/08/31	19	28.70	19	28.63	29.25	0	2,797	0.00%
2018/08/29	5	28.30	5	28.70	28.40	0	2,701	0.00%
2018/08/06	0	0.00	1	29.00	28.95	-1	3,107	-0.03%
2018/08/03	0	0.00	15	28.66	28.70	-15	3,124	-0.48%
2018/08/02	3	28.65	0	0.00	28.55	3	3,210	0.09%
2018/08/01	8	29.42	5	29.42	29.30	3	3,200	0.09%
2018/07/31	0	0.00	1	28.60	28.90	-1	3,125	-0.03%
2018/07/26	0	0.00	1	28.15	28.80	-1	3,088	-0.03%
2018/07/24	2	27.65	0	0.00	27.65	2	3,049	0.07%
2018/07/05	2	27.48	0	0.00	27.40	2	2,965	0.07%
2018/06/27	2	28.85	0	0.00	28.65	2	3,023	0.07%
2018/06/22	0	0.00	5	29.90	29.80	-5	2,994	-0.17%
2018/06/20	5	30.80	0	0.00	29.60	5	2,984	0.17%
2018/06/19	3	29.80	1	30.00	30.20	2	2,875	0.07%
2018/06/15	0	0.00	2	30.70	30.65	-2	2,881	-0.07%
2018/06/13	5	31.00	0	0.00	30.50	5	2,885	0.17%
2018/06/12	1	31.70	0	0.00	31.35	1	2,876	0.03%
2018/06/11	1	31.15	0	0.00	31.20	1	2,812	0.04%
2018/06/08	3	31.72	0	0.00	31.65	3	2,811	0.11%
2018/06/07	0	0.00	1	31.80	31.35	-1	2,678	-0.04%
2018/06/06	0	0.00	2	31.25	31.40	-2	2,640	-0.08%
2018/06/05	1	31.00	19	31.02	31.20	-18	2,628	-0.68%
2018/06/04	73	32.00	50	32.00	31.65	23	2,549	0.90%
2018/06/01	0	0.00	10	30.50	30.30	-10	2,257	-0.44%
2018/05/25	1	29.60	3	29.40	29.50	-2	2,242	-0.09%
2018/05/24	0	0.00	1	29.00	29.10	-1	2,234	-0.04%
2018/05/23	3	28.75	0	0.00	28.85	3	2,352	0.13%
2018/05/21	0	0.00	3	29.10	29.15	-3	2,324	-0.13%
2018/05/17	0	0.00	3	28.20	28.20	-3	2,331	-0.13%
2018/05/08	1	28.65	1	28.25	28.20	0	2,506	0.00%
2018/04/24	3	26.30	0	0.00	26.25	3	2,944	0.10%
2018/04/23	0	0.00	3	27.30	27.30	-3	2,950	-0.10%
2018/03/23	5	28.95	5	29.13	29.00	0	4,671	0.00%
2018/03/21	5	30.50	3	30.85	30.50	2	4,818	0.04%
2018/03/16	0	0.00	2	30.58	30.25	-2	5,265	-0.04%
2018/03/15	0	0.00	2	30.80	30.80	-2	5,355	-0.04%
2018/03/14	3	30.80	0	0.00	30.70	3	5,500	0.05%
2018/03/13	1	30.30	0	0.00	30.20	1	5,568	0.02%
2018/03/06	0	0.00	10	29.80	29.90	-10	7,139	-0.14%
2018/03/05	2	30.20	1	30.35	29.50	1	7,613	0.01%
2018/02/27	0	0.00	2	30.10	29.55	-2	9,780	-0.02%
2018/02/26	0	0.00	1	29.35	29.25	-1	10,582	-0.01%
2018/02/23	11	29.54	1	29.95	29.70	10	11,142	0.09%
2018/02/21	0	0.00	3	28.07	28.10	-3	11,123	-0.03%
2018/02/08	1	27.50	0	0.00	27.30	1	11,187	0.01%
2018/02/06	3	26.90	0	0.00	27.00	3	11,193	0.03%
2018/02/05	3	29.55	0	0.00	29.85	3	11,112	0.03%
2018/01/31	4	30.33	0	0.00	30.95	4	11,212	0.04%
2018/01/29	3	30.90	1.1	31.04	30.90	1.9	11,289	0.02%
2018/01/26	0.1	31.50	1	32.20	31.60	-0.9	11,299	-0.01%
2018/01/25	1	31.35	0	0.00	31.00	1	11,107	0.01%
2018/01/15	1	31.00	3	30.90	31.00	-2	11,592	-0.02%
2018/01/10	4	30.33	10	30.37	30.20	-6	11,766	-0.05%
2018/01/09	0	0.00	10	31.05	31.30	-10	11,798	-0.08%
2018/01/08	0	0.00	5	31.13	31.00	-5	11,802	-0.04%
2018/01/05	0	0.00	2	32.35	32.30	-2	11,729	-0.02%
2018/01/03	7	33.35	77	33.82	32.55	-70	11,661	-0.60%
2018/01/02	0	0.00	4	32.74	33.50	-4	11,490	-0.03%